Indicators

C.H. Robinson Worldwide (NQ: CHRW )

84.45 -1.14 (-1.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	49.79	50.09	49.42	49.49	1,941,189	-0.33(-0.66%)
Feb 28, 2012	49.85	50.10	49.46	49.82	1,469,512	+0.01(+0.02%)
Feb 27, 2012	49.76	50.21	49.51	49.81	1,759,433	-0.21(-0.42%)
Feb 24, 2012	50.46	50.59	49.90	50.02	1,486,780	-0.22(-0.43%)
Feb 23, 2012	49.24	50.45	49.22	50.23	1,529,600	+0.94(+1.90%)
Feb 22, 2012	49.27	49.61	49.08	49.30	1,649,493	+0.09(+0.18%)
Feb 21, 2012	49.40	49.40	48.80	49.21	1,408,954	+0.01(+0.02%)
Feb 17, 2012	49.15	49.35	48.73	49.20	1,733,147	-0.07(-0.14%)
Feb 16, 2012	47.51	49.31	47.48	49.27	2,164,493	+1.94(+4.10%)
Feb 15, 2012	48.78	48.82	47.30	47.32	2,483,054	-1.41(-2.89%)
Feb 14, 2012	47.96	48.73	47.72	48.73	2,322,079	+0.54(+1.13%)
Feb 13, 2012	47.46	48.19	47.39	48.19	1,388,499	+0.93(+1.97%)
Feb 10, 2012	47.08	47.33	46.77	47.26	1,585,236	-0.11(-0.23%)
Feb 09, 2012	47.51	47.51	47.24	47.36	1,815,536	+0.03(+0.07%)
Feb 08, 2012	47.62	47.78	47.20	47.33	1,543,198	-0.36(-0.76%)
Feb 07, 2012	47.61	47.84	47.24	47.70	1,268,831	+0.04(+0.09%)
Feb 06, 2012	47.68	47.84	47.54	47.66	1,670,006	-0.28(-0.59%)
Feb 03, 2012	48.21	48.37	47.84	47.94	1,840,120	+0.31(+0.65%)
Feb 02, 2012	48.28	48.74	47.62	47.63	3,733,707	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.