C. H. Robinson Worldwide (NQ: CHRW)
69.93 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2009 53.16 54.54 52.28 53.16 1,956,461 +0.17(+0.32%)
Apr 29, 2009 52.11 53.53 52.11 52.99 1,657,741 +1.01(+1.94%)
Apr 28, 2009 51.11 52.57 50.86 51.98 1,617,724 +0.30(+0.58%)
Apr 27, 2009 52.83 52.83 51.62 51.68 2,133,137 -1.67(-3.13%)
Apr 24, 2009 53.62 54.00 52.90 53.35 1,951,630 +0.08(+0.15%)
Apr 23, 2009 52.00 53.49 51.71 53.27 2,415,572 +0.56(+1.06%)
Apr 22, 2009 51.07 54.22 50.89 52.71 5,146,001 +3.62(+7.37%)
Apr 21, 2009 48.18 49.22 47.65 49.09 2,585,853 +1.08(+2.25%)
Apr 20, 2009 49.51 49.51 47.65 48.01 2,110,628 -1.70(-3.42%)
Apr 17, 2009 49.58 50.00 48.54 49.71 2,050,079 +0.15(+0.30%)
Apr 16, 2009 48.50 49.81 47.74 49.56 2,148,498 +1.21(+2.50%)
Apr 15, 2009 47.50 48.45 47.45 48.35 1,777,942 +0.79(+1.66%)
Apr 14, 2009 46.87 47.91 46.36 47.56 1,783,425 +0.56(+1.19%)
Apr 13, 2009 47.40 47.79 46.35 47.00 1,943,900 -1.25(-2.59%)
Apr 09, 2009 46.66 48.84 46.66 48.25 2,544,350 +2.22(+4.82%)
Apr 08, 2009 45.43 46.04 44.80 46.03 1,655,192 +0.93(+2.06%)
Apr 07, 2009 46.65 46.86 44.89 45.10 2,554,433 -2.26(-4.77%)
Apr 06, 2009 48.00 48.00 46.34 47.36 1,990,893 -0.96(-1.99%)
Apr 03, 2009 48.81 48.81 47.41 48.32 1,474,890 +0.23(+0.48%)
Apr 02, 2009 45.97 49.28 45.62 48.09 3,199,766 +2.74(+6.04%)
Apr 01, 2009 45.05 45.57 44.19 45.35 2,519,212 -0.26(-0.57%)
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%)
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