C. H. Robinson Worldwide (NQ: CHRW)
66.11 USD  +0.15 (+0.23%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2010 55.83 56.12 55.64 55.85 1,376,365 -0.37(-0.66%)
Mar 30, 2010 56.01 56.45 55.80 56.22 1,372,800 +0.13(+0.23%)
Mar 29, 2010 55.71 56.77 55.71 56.09 1,279,462 +0.53(+0.95%)
Mar 26, 2010 55.64 55.97 55.25 55.56 1,545,575 -0.09(-0.16%)
Mar 25, 2010 56.43 56.78 55.56 55.65 1,779,859 -0.47(-0.84%)
Mar 24, 2010 56.40 56.42 55.73 56.12 1,293,798 -0.31(-0.55%)
Mar 23, 2010 56.07 56.49 55.76 56.43 1,303,835 +0.20(+0.36%)
Mar 22, 2010 56.36 56.65 56.14 56.23 1,451,153 -0.37(-0.65%)
Mar 19, 2010 57.24 57.68 56.38 56.60 3,059,491 +0.02(+0.04%)
Mar 18, 2010 55.46 56.81 55.28 56.58 2,114,533 +0.90(+1.62%)
Mar 17, 2010 55.35 56.21 55.16 55.68 1,992,284 +0.40(+0.72%)
Mar 16, 2010 54.12 55.68 53.99 55.28 3,479,542 +1.40(+2.60%)
Mar 15, 2010 53.70 54.23 53.45 53.88 1,651,000 +0.01(+0.02%)
Mar 12, 2010 53.57 54.07 53.12 53.87 1,710,750 +0.41(+0.77%)
Mar 11, 2010 53.36 53.65 53.04 53.46 1,975,460 -0.21(-0.39%)
Mar 10, 2010 53.52 54.07 53.09 53.67 1,695,586 +0.28(+0.52%)
Mar 09, 2010 53.25 53.56 53.02 53.39 1,060,157 +0.07(+0.13%)
Mar 08, 2010 54.05 54.10 53.30 53.32 1,488,422 +0.07(+0.13%)
Mar 05, 2010 52.68 53.38 52.67 53.25 1,621,433 +0.58(+1.10%)
Mar 04, 2010 52.70 52.91 52.25 52.67 1,609,969 +0.20(+0.38%)
Mar 03, 2010 52.82 53.08 52.38 52.47 2,205,405 -0.74(-1.39%)
Mar 02, 2010 53.50 53.74 53.17 53.21 1,597,665 -0.35(-0.65%)
Mar 01, 2010 53.29 63.65 53.02 53.56 2,163,567 +0.23(+0.43%)
Feb 26, 2010 53.49 53.56 52.70 53.33 1,701,304 -0.16(-0.30%)
Feb 25, 2010 53.00 53.54 52.50 53.49 1,612,202 -0.19(-0.35%)
Feb 24, 2010 54.00 54.24 53.31 53.68 1,822,468 +0.12(+0.22%)
Feb 23, 2010 54.24 54.50 53.14 53.56 2,650,011 -0.60(-1.11%)
Feb 22, 2010 53.77 54.31 53.31 54.16 1,625,491 +0.66(+1.23%)
Feb 19, 2010 52.78 53.97 52.78 53.50 1,768,057 +0.60(+1.13%)
Feb 18, 2010 53.05 53.08 52.77 52.90 1,031,927 -0.10(-0.19%)
Feb 17, 2010 53.05 53.43 52.57 53.00 1,345,293 +0.25(+0.47%)
Feb 16, 2010 52.39 53.29 52.39 52.75 1,510,960 +0.63(+1.21%)
Feb 12, 2010 52.12 52.12 52.12 0 -0.98(-1.85%)
Feb 11, 2010 51.63 53.30 51.46 53.10 2,533,277 +1.26(+2.43%)
Feb 10, 2010 52.00 52.51 51.31 51.84 1,904,200 -0.83(-1.58%)
Feb 09, 2010 52.64 53.68 52.11 52.67 2,709,755 +0.59(+1.13%)
Feb 08, 2010 52.65 52.97 52.01 52.08 2,046,242 -0.36(-0.69%)
Feb 05, 2010 53.16 54.08 51.16 52.44 2,832,916 -0.81(-1.52%)
Feb 04, 2010 53.31 53.95 52.67 53.25 3,959,254 -0.29(-0.54%)
Feb 03, 2010 52.84 54.38 51.50 53.54 8,727,251 -3.88(-6.76%)
Feb 02, 2010 57.24 57.54 56.68 57.42 1,470,794 +0.02(+0.03%)
Feb 01, 2010 56.84 57.65 56.69 57.40 981,456 +0.77(+1.36%)
Jan 29, 2010 56.68 57.28 56.63 56.63 1,527,762 +0.09(+0.16%)
Jan 28, 2010 57.64 57.64 56.20 56.54 1,173,135 -0.92(-1.60%)
Jan 27, 2010 56.83 57.60 56.62 57.46 881,204 +0.36(+0.63%)
Jan 26, 2010 57.19 57.59 56.94 57.10 1,347,094 -0.36(-0.63%)
Jan 25, 2010 57.49 57.85 56.79 57.46 1,167,221 +0.11(+0.19%)
Jan 22, 2010 57.71 58.15 57.24 57.35 1,558,067 -0.28(-0.49%)
Jan 21, 2010 57.69 58.37 56.98 57.63 1,659,137 -0.15(-0.26%)
Jan 20, 2010 57.53 57.85 56.89 57.78 1,157,698 -0.35(-0.60%)
Jan 19, 2010 57.70 58.47 57.64 58.13 1,061,127 +0.41(+0.71%)
Jan 15, 2010 57.72 57.72 57.72 0 +0.10(+0.17%)
Jan 14, 2010 57.02 57.88 57.02 57.62 818,081 +0.30(+0.52%)
Jan 13, 2010 57.00 57.47 56.34 57.32 1,513,222 +0.33(+0.58%)
Jan 12, 2010 57.47 57.64 56.79 56.99 1,425,661 -0.73(-1.26%)
Jan 11, 2010 57.50 57.91 57.22 57.72 1,227,260 +0.17(+0.30%)
Jan 08, 2010 56.70 57.62 56.60 57.55 1,332,420 +0.76(+1.34%)
Jan 07, 2010 57.08 57.14 56.18 56.79 1,939,503 -0.55(-0.96%)
Jan 06, 2010 57.82 57.99 57.20 57.34 1,685,431 -0.77(-1.33%)
Jan 05, 2010 59.18 59.49 57.39 58.11 2,352,622 -1.23(-2.07%)
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