C. H. Robinson Worldwide (NQ: CHRW)
76.29 USD  -0.02 (-0.03%)
Streaming Delayed Price  /  Updated: 12:07 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2007 55.06 55.30 53.34 53.46 1,366,279 -1.75(-3.17%)
Apr 27, 2007 55.34 55.67 54.86 55.21 1,643,082 -0.31(-0.56%)
Apr 26, 2007 57.20 57.20 55.27 55.52 2,238,644 -1.24(-2.18%)
Apr 25, 2007 56.49 58.19 56.36 56.76 5,327,799 +5.61(+10.97%)
Apr 24, 2007 51.80 51.86 50.30 51.15 1,421,425 -0.61(-1.18%)
Apr 23, 2007 51.70 52.84 51.42 51.76 1,484,695 -0.09(-0.17%)
Apr 20, 2007 52.98 53.98 51.61 51.85 2,014,146 +0.54(+1.05%)
Apr 19, 2007 50.40 51.36 49.87 51.31 1,018,744 +0.20(+0.39%)
Apr 18, 2007 50.79 51.57 50.66 51.11 1,302,635 +0.29(+0.57%)
Apr 17, 2007 51.51 51.56 50.58 50.82 1,066,962 -0.68(-1.32%)
Apr 16, 2007 49.84 51.53 49.76 51.50 1,353,145 +1.67(+3.35%)
Apr 13, 2007 49.20 49.87 49.11 49.83 864,447 +0.73(+1.49%)
Apr 12, 2007 47.87 49.12 47.39 49.10 1,204,722 +1.25(+2.61%)
Apr 11, 2007 48.56 48.92 47.80 47.85 1,001,010 -0.84(-1.73%)
Apr 10, 2007 48.52 49.00 48.35 48.69 959,877 -0.06(-0.12%)
Apr 09, 2007 49.00 49.67 48.71 48.75 945,814 -0.09(-0.18%)
Apr 05, 2007 48.70 48.89 48.41 48.84 578,593 -0.16(-0.33%)
Apr 04, 2007 49.24 49.34 48.56 49.00 998,191 -0.12(-0.24%)
Apr 03, 2007 47.65 49.24 47.61 49.12 1,383,895 +1.62(+3.41%)
Apr 02, 2007 48.00 48.00 47.39 47.50 1,444,144 -0.55(-1.14%)
Mar 30, 2007 47.49 48.40 47.23 48.05 1,072,085 +0.47(+0.99%)
Mar 29, 2007 47.57 47.83 46.85 47.58 1,441,967 -0.08(-0.17%)
Mar 28, 2007 48.05 48.44 47.31 47.66 1,250,010 -0.71(-1.47%)
Mar 27, 2007 48.65 48.90 48.16 48.37 990,006 -0.59(-1.21%)
Mar 26, 2007 49.55 49.55 48.15 48.96 937,140 -0.41(-0.83%)
Mar 23, 2007 48.76 49.67 48.76 49.37 972,213 +0.79(+1.63%)
Mar 22, 2007 49.35 49.69 48.27 48.58 1,420,746 -0.57(-1.16%)
Mar 21, 2007 47.81 49.16 47.11 49.15 1,425,255 +1.45(+3.04%)
Mar 20, 2007 47.60 48.23 47.30 47.70 1,122,489 +0.10(+0.21%)
Mar 19, 2007 47.57 47.83 47.10 47.60 1,384,505 +0.12(+0.25%)
Mar 16, 2007 47.30 47.75 46.98 47.48 1,948,953 -0.06(-0.13%)
Mar 15, 2007 47.21 47.76 47.09 47.54 1,410,016 +0.43(+0.91%)
Mar 14, 2007 46.87 47.22 46.13 47.11 2,388,944 +0.37(+0.79%)
Mar 13, 2007 48.44 48.43 46.51 46.74 2,391,871 -1.70(-3.51%)
Mar 12, 2007 48.53 49.12 48.20 48.44 1,300,742 -0.18(-0.37%)
Mar 09, 2007 50.10 50.25 48.00 48.62 3,401,112 -2.47(-4.83%)
Mar 08, 2007 51.00 51.33 50.51 51.09 1,408,097 +0.52(+1.03%)
Mar 07, 2007 50.02 50.74 49.93 50.57 1,828,273 +0.11(+0.22%)
Mar 06, 2007 50.27 50.60 49.57 50.46 2,143,918 +0.49(+0.98%)
Mar 05, 2007 49.90 50.58 48.75 49.97 1,692,235 +0.00(+0.00%)
Mar 02, 2007 50.65 51.57 49.97 49.97 2,650,785 -1.00(-1.96%)
Mar 01, 2007 50.20 51.61 49.25 50.97 24,095,058 +0.01(+0.02%)
Feb 28, 2007 51.52 51.71 50.79 50.96 2,340,618 -0.69(-1.34%)
Feb 27, 2007 53.02 53.17 51.37 51.65 3,169,418 -0.75(-1.43%)
Feb 26, 2007 53.98 54.16 51.89 52.40 1,142,947 -1.51(-2.80%)
Feb 23, 2007 54.01 54.52 53.48 53.91 687,201 -0.08(-0.15%)
Feb 22, 2007 54.60 54.64 53.33 53.99 710,672 -0.39(-0.72%)
Feb 21, 2007 53.97 54.67 53.48 54.38 1,235,377 +0.35(+0.65%)
Feb 20, 2007 53.33 54.35 52.56 54.03 1,332,640 +1.32(+2.50%)
Feb 16, 2007 52.65 53.24 52.37 52.71 677,005 +0.18(+0.34%)
Feb 15, 2007 53.00 53.16 52.22 52.53 849,049 -0.59(-1.11%)
Feb 14, 2007 51.76 53.21 51.61 53.12 1,318,923 +1.45(+2.81%)
Feb 13, 2007 50.72 51.74 50.26 51.67 1,485,853 +0.25(+0.49%)
Feb 12, 2007 51.48 52.13 51.10 51.42 976,100 -0.37(-0.71%)
Feb 09, 2007 52.55 52.91 51.42 51.79 1,194,163 -0.71(-1.35%)
Feb 08, 2007 52.90 53.00 52.36 52.50 1,090,516 -0.35(-0.66%)
Feb 07, 2007 51.76 53.38 51.67 52.85 1,872,848 +0.87(+1.67%)
Feb 06, 2007 52.15 52.39 51.50 51.98 1,226,249 -0.17(-0.33%)
Feb 05, 2007 52.72 52.77 51.85 52.15 1,305,648 -0.74(-1.40%)
Feb 02, 2007 52.51 53.11 51.95 52.89 1,329,590 +0.29(+0.55%)
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