C.H. Robinson Worldwide (NQ: CHRW )

102.60 +0.56 (+0.55%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.66 33.29 31.93 32.14 5,078,780 +0.54(+1.70%)
Jan 29, 2009 32.40 32.52 31.29 31.61 3,304,481 -0.77(-2.38%)
Jan 28, 2009 31.16 33.78 31.15 32.38 6,243,202 +1.22(+3.90%)
Jan 27, 2009 30.50 31.38 30.07 31.16 3,587,469 +0.65(+2.13%)
Jan 26, 2009 31.24 31.25 29.99 30.51 3,320,633 -0.10(-0.34%)
Jan 23, 2009 30.76 31.07 30.26 30.61 3,953,913 -0.94(-2.97%)
Jan 22, 2009 31.94 32.00 30.90 31.55 3,816,194 -0.65(-2.02%)
Jan 21, 2009 31.36 32.31 30.73 32.20 4,991,809 +0.79(+2.52%)
Jan 20, 2009 31.87 32.84 31.40 31.41 4,429,906 -1.61(-4.89%)
Jan 16, 2009 34.06 34.41 32.34 33.03 3,643,337 -1.08(-3.16%)
Jan 15, 2009 33.26 34.40 32.47 34.10 4,192,963 +1.24(+3.77%)
Jan 14, 2009 33.56 33.56 32.73 32.86 3,506,492 -1.13(-3.31%)
Jan 13, 2009 33.80 34.43 33.49 33.99 3,351,576 +0.11(+0.33%)
Jan 12, 2009 34.57 34.92 33.60 33.88 2,748,790 -0.58(-1.68%)
Jan 09, 2009 34.70 35.92 34.05 34.46 3,301,573 -1.41(-3.94%)
Jan 08, 2009 36.14 36.47 35.23 35.87 3,345,529 -0.35(-0.96%)
Jan 07, 2009 36.98 37.17 36.04 36.22 2,532,644 -1.18(-3.16%)
Jan 06, 2009 37.94 38.45 37.09 37.40 3,457,888 -0.17(-0.47%)
Jan 05, 2009 37.45 38.71 37.19 37.58 3,875,354 -1.47(-3.76%)
Jan 02, 2009 38.63 39.25 38.00 39.04 2,684,166 +0.57(+1.49%)
Dec 31, 2008 37.40 38.89 37.32 38.47 3,821,542 +1.20(+3.23%)
Dec 30, 2008 35.93 37.36 35.42 37.27 2,795,626 +1.71(+4.82%)
Dec 29, 2008 35.86 36.02 35.21 35.56 1,043,663 -0.73(-2.00%)
Dec 26, 2008 36.22 36.35 35.52 36.28 1,077,652 +0.25(+0.70%)
Dec 24, 2008 35.96 36.35 35.63 36.03 657,518 +0.05(+0.14%)
Dec 23, 2008 36.44 36.55 35.51 35.98 1,499,743 -0.19(-0.52%)
Dec 22, 2008 36.16 36.70 35.46 36.17 2,501,638 -0.03(-0.08%)
Dec 19, 2008 35.88 36.77 35.44 36.20 3,264,877 +0.75(+2.13%)
Dec 18, 2008 36.22 37.02 35.07 35.44 2,723,123 -0.73(-2.03%)
Dec 17, 2008 34.52 37.05 34.52 36.18 2,773,542 +0.24(+0.68%)
Dec 16, 2008 34.91 36.14 34.09 35.93 3,227,377 +1.91(+5.61%)
Dec 15, 2008 34.63 34.89 33.65 34.03 2,083,773 -0.34(-1.00%)
Dec 12, 2008 33.63 35.06 33.33 34.37 2,987,921 +0.24(+0.72%)
Dec 11, 2008 35.51 36.29 33.93 34.12 2,862,646 -1.67(-4.67%)
Dec 10, 2008 35.30 36.65 35.29 35.79 2,976,082 +0.71(+2.03%)
Dec 09, 2008 34.58 35.80 34.14 35.08 3,649,381 -0.41(-1.14%)
Dec 08, 2008 33.60 36.10 33.56 35.49 4,439,336 +1.66(+4.90%)
Dec 05, 2008 32.55 33.83 31.01 33.83 3,629,164 +0.94(+2.87%)
Dec 04, 2008 33.73 34.29 32.52 32.89 3,409,670 -1.55(-4.49%)
Dec 03, 2008 33.19 34.47 32.22 34.43 3,903,816 +1.88(+5.78%)
Dec 02, 2008 32.24 33.11 31.46 32.55 4,114,820 +0.73(+2.29%)
Dec 01, 2008 33.82 34.90 31.82 31.82 5,117,474 -3.71(-10.43%)
Nov 28, 2008 35.14 35.68 34.53 35.53 1,642,513 -0.17(-0.47%)
Nov 26, 2008 34.02 35.70 33.62 35.69 3,572,684 +1.12(+3.24%)
Nov 25, 2008 35.47 35.55 33.89 34.57 3,686,016 -0.41(-1.17%)
Nov 24, 2008 34.20 35.56 33.40 34.98 4,670,606 +1.50(+4.49%)
Nov 21, 2008 31.22 33.52 30.30 33.48 4,718,175 +2.87(+9.38%)
Nov 20, 2008 32.72 33.04 30.51 30.61 5,877,967 -2.25(-6.86%)
Nov 19, 2008 35.79 36.13 32.82 32.86 5,683,224 -2.87(-8.04%)
Nov 18, 2008 35.63 37.13 35.12 35.74 4,480,136 -0.01(-0.04%)
Nov 17, 2008 35.20 37.14 34.96 35.75 4,108,393 +0.43(+1.22%)
Nov 14, 2008 36.45 37.18 35.09 35.32 2,894,022 -1.99(-5.33%)
Nov 13, 2008 35.28 37.44 33.32 37.31 4,294,183 +1.93(+5.45%)
Nov 12, 2008 35.75 36.38 35.24 35.38 2,733,255 -1.10(-3.01%)
Nov 11, 2008 36.46 37.19 35.12 36.48 2,266,143 +0.07(+0.19%)
Nov 10, 2008 36.83 37.07 36.24 36.41 2,736,013 +0.41(+1.14%)
Nov 07, 2008 35.75 36.18 34.87 36.00 2,557,914 +0.85(+2.41%)
Nov 06, 2008 35.74 36.92 35.01 35.15 2,687,142 -1.08(-2.98%)
Nov 05, 2008 38.31 38.83 36.05 36.23 2,917,811 -2.48(-6.40%)
Nov 04, 2008 38.30 38.74 37.89 38.71 4,235,760 +1.44(+3.86%)
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.