C.H. Robinson Worldwide (NQ: CHRW )

99.32 USD +1.52 (+1.55%)
Official Closing Price Updated: 4:43 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 50.73 53.50 49.84 51.78 2,571,355 +0.94(+1.85%)
Oct 30, 2008 49.83 51.67 49.16 50.84 2,360,612 +2.20(+4.52%)
Oct 29, 2008 49.10 51.55 47.50 48.64 2,742,157 +0.00(+0.00%)
Oct 28, 2008 46.07 48.80 44.60 48.64 3,036,543 +3.89(+8.69%)
Oct 27, 2008 43.03 47.04 42.96 44.75 3,035,687 +0.59(+1.34%)
Oct 24, 2008 42.16 45.66 42.00 44.16 2,701,390 -0.99(-2.19%)
Oct 23, 2008 44.12 46.02 43.50 45.15 4,306,622 +1.26(+2.87%)
Oct 22, 2008 41.85 46.47 41.50 43.89 6,581,212 +3.82(+9.53%)
Oct 21, 2008 41.88 42.63 39.58 40.07 2,829,134 -2.07(-4.91%)
Oct 20, 2008 41.20 43.00 40.08 42.14 2,579,720 +1.49(+3.67%)
Oct 17, 2008 41.27 45.64 39.78 40.65 3,535,383 -1.85(-4.35%)
Oct 16, 2008 40.00 42.98 38.74 42.50 5,051,945 +2.50(+6.25%)
Oct 15, 2008 44.76 44.85 40.00 40.00 3,893,355 -5.34(-11.78%)
Oct 14, 2008 45.54 46.71 44.87 45.34 4,954,023 +1.39(+3.16%)
Oct 13, 2008 42.29 43.99 41.52 43.95 2,772,349 +2.56(+6.19%)
Oct 10, 2008 39.03 43.14 36.50 41.39 5,578,290 +1.51(+3.79%)
Oct 09, 2008 44.39 45.14 39.44 39.88 4,901,691 -4.31(-9.75%)
Oct 08, 2008 45.36 45.75 43.16 44.19 4,188,290 -1.11(-2.45%)
Oct 07, 2008 46.99 47.78 44.59 45.30 3,426,474 -1.57(-3.35%)
Oct 06, 2008 45.55 47.00 43.60 46.87 4,100,756 +0.11(+0.24%)
Oct 03, 2008 47.87 49.95 46.60 46.76 3,117,122 -0.08(-0.17%)
Oct 02, 2008 50.51 51.02 46.43 46.84 3,183,956 -4.15(-8.14%)
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.