C. H. Robinson Worldwide (NQ: CHRW)
67.20 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.26 46.32 44.12 45.61 2,027,013 +0.93(+2.08%)
Mar 30, 2009 45.76 46.15 44.04 44.68 1,975,696 -3.06(-6.41%)
Mar 26, 2009 45.02 47.74 44.57 47.74 4,125,711 +3.25(+7.31%)
Mar 25, 2009 45.04 45.92 43.16 44.49 3,892,124 -0.70(-1.55%)
Mar 24, 2009 46.34 46.60 45.11 45.19 4,061,170 -2.59(-5.42%)
Mar 23, 2009 45.39 48.55 44.72 47.78 4,730,364 +3.96(+9.04%)
Mar 20, 2009 45.18 46.53 43.30 43.82 3,972,580 -1.54(-3.40%)
Mar 19, 2009 46.00 46.40 44.93 45.36 3,135,373 -0.64(-1.39%)
Mar 18, 2009 45.09 46.59 44.23 46.00 3,339,021 +0.79(+1.75%)
Mar 17, 2009 44.35 45.24 43.97 45.21 3,709,700 +1.18(+2.68%)
Mar 16, 2009 42.90 44.96 42.72 44.03 3,722,994 +1.31(+3.07%)
Mar 13, 2009 42.55 42.89 41.94 42.72 2,270,074 +0.23(+0.54%)
Mar 12, 2009 40.71 42.59 40.26 42.49 2,977,088 +1.76(+4.32%)
Mar 11, 2009 40.51 41.07 39.91 40.73 3,063,493 +0.27(+0.67%)
Mar 10, 2009 38.69 40.50 38.01 40.46 3,715,043 +2.41(+6.33%)
Mar 09, 2009 37.74 39.15 37.50 38.05 3,237,425 -0.01(-0.03%)
Mar 06, 2009 38.57 39.45 37.36 38.06 3,236,916 -0.33(-0.86%)
Mar 05, 2009 39.46 39.66 37.69 38.39 3,410,741 -1.69(-4.22%)
Mar 04, 2009 39.86 40.40 38.68 40.08 3,935,979 +0.36(+0.91%)
Mar 02, 2009 40.67 40.93 39.57 39.72 4,177,665 -1.66(-4.01%)
Feb 27, 2009 41.33 42.11 40.11 41.38 2,983,972 +0.65(+1.60%)
Feb 26, 2009 42.48 42.48 40.50 40.73 3,490,650 -1.04(-2.49%)
Feb 25, 2009 42.73 43.62 41.30 41.77 3,421,059 -1.38(-3.20%)
Feb 24, 2009 40.45 43.26 40.30 43.15 4,101,886 +0.51(+1.20%)
Feb 23, 2009 44.79 45.33 42.54 42.64 2,605,765 -2.08(-4.65%)
Feb 20, 2009 44.58 45.16 43.71 44.72 2,077,077 -0.22(-0.49%)
Feb 19, 2009 45.01 46.27 44.71 44.94 1,852,197 -0.10(-0.22%)
Feb 18, 2009 45.48 45.68 44.17 45.04 2,517,574 -0.29(-0.64%)
Feb 17, 2009 45.09 45.95 44.15 45.33 2,895,888 -1.97(-4.16%)
Feb 13, 2009 47.46 48.17 46.89 47.30 1,772,097 -0.15(-0.32%)
Feb 12, 2009 45.90 47.55 45.48 47.45 2,662,264 +0.38(+0.81%)
Feb 11, 2009 48.75 48.75 46.21 47.07 2,947,554 -0.94(-1.96%)
Feb 10, 2009 49.00 50.16 47.37 48.01 3,078,392 -1.69(-3.40%)
Feb 09, 2009 49.67 50.14 48.68 49.70 2,270,177 -0.30(-0.60%)
Feb 06, 2009 48.40 50.26 48.40 50.00 3,031,733 +1.65(+3.41%)
Feb 05, 2009 46.28 48.82 46.18 48.35 2,500,822 +1.41(+3.00%)
Feb 04, 2009 46.70 48.24 46.70 46.94 2,601,224 -0.15(-0.32%)
Feb 03, 2009 45.35 47.13 45.19 47.09 3,203,120 +2.09(+4.64%)
Feb 02, 2009 45.91 45.94 44.03 45.00 3,198,848 -0.98(-2.13%)
Jan 30, 2009 46.72 47.62 45.67 45.98 3,550,580 +0.77(+1.70%)
Jan 29, 2009 46.34 46.51 44.76 45.21 2,310,166 -1.10(-2.38%)
Jan 28, 2009 44.57 48.32 44.56 46.31 4,364,629 +1.74(+3.90%)
Jan 27, 2009 43.63 44.88 43.01 44.57 2,508,003 +0.93(+2.13%)
Jan 26, 2009 44.69 44.70 42.90 43.64 2,321,458 -0.15(-0.34%)
Jan 23, 2009 44.00 44.45 43.29 43.79 2,764,185 -1.34(-2.97%)
Jan 22, 2009 45.69 45.78 44.20 45.13 2,667,905 -0.93(-2.02%)
Jan 21, 2009 44.86 46.22 43.95 46.06 3,489,779 +1.13(+2.52%)
Jan 20, 2009 45.59 46.97 44.92 44.93 3,096,952 -2.31(-4.89%)
Jan 16, 2009 48.72 49.22 46.26 47.24 2,547,061 -1.54(-3.16%)
Jan 15, 2009 47.57 49.21 46.45 48.78 2,931,305 +1.77(+3.77%)
Jan 14, 2009 48.00 48.00 46.82 47.01 2,451,392 -1.61(-3.31%)
Jan 13, 2009 48.35 49.25 47.90 48.62 2,343,090 +0.16(+0.33%)
Jan 12, 2009 49.45 49.95 48.06 48.46 1,921,682 -0.83(-1.68%)
Jan 09, 2009 49.64 51.38 48.70 49.29 2,308,133 -2.02(-3.94%)
Jan 08, 2009 51.69 52.17 50.39 51.31 2,338,863 -0.50(-0.97%)
Jan 07, 2009 52.89 53.17 51.55 51.81 1,770,574 -1.69(-3.16%)
Jan 06, 2009 54.27 55.00 53.06 53.50 2,417,413 -0.25(-0.47%)
Jan 05, 2009 53.57 55.37 53.20 53.75 2,709,264 -2.10(-3.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here