C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD -0.31 (-0.33%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 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%)
Oct 01, 2008 49.44 51.53 49.01 50.99 2,065,475 +0.03(+0.06%)
Sep 30, 2008 48.43 50.96 48.38 50.96 2,553,701 +2.26(+4.64%)
Sep 29, 2008 51.21 51.93 48.65 48.70 2,977,804 -3.49(-6.69%)
Sep 26, 2008 52.01 52.93 51.50 52.19 1,602,549 -0.50(-0.95%)
Sep 25, 2008 53.65 54.27 52.12 52.69 1,874,404 -0.23(-0.43%)
Sep 24, 2008 52.80 53.64 52.15 52.92 1,486,773 +0.12(+0.23%)
Sep 23, 2008 53.66 54.44 52.76 52.80 1,506,494 -0.57(-1.07%)
Sep 22, 2008 55.97 56.20 53.09 53.37 1,336,069 -2.92(-5.19%)
Sep 19, 2008 57.49 57.55 53.51 56.29 2,919,915 +0.28(+0.50%)
Sep 18, 2008 54.00 56.68 52.25 56.01 3,276,572 +3.67(+7.01%)
Sep 17, 2008 53.53 54.65 52.11 52.34 3,093,142 -2.77(-5.03%)
Sep 16, 2008 55.92 56.07 53.60 55.11 3,434,973 +0.49(+0.90%)
Sep 15, 2008 54.56 55.97 53.88 54.62 2,865,128 -0.91(-1.64%)
Sep 12, 2008 54.99 55.96 53.88 55.53 1,673,997 +0.27(+0.49%)
Sep 11, 2008 52.67 55.40 52.19 55.26 2,652,451 +2.28(+4.30%)
Sep 10, 2008 51.61 53.72 50.66 52.98 2,773,892 +2.13(+4.19%)
Sep 09, 2008 50.96 51.98 50.30 50.85 2,460,153 +0.35(+0.69%)
Sep 08, 2008 50.18 51.05 49.84 50.50 1,473,061 +0.65(+1.30%)
Sep 05, 2008 50.19 50.87 49.01 49.85 1,632,393 -0.55(-1.09%)
Sep 04, 2008 51.26 51.88 50.16 50.40 1,154,780 -1.25(-2.42%)
Sep 03, 2008 52.01 52.44 51.28 51.65 1,248,658 -0.39(-0.75%)
Sep 02, 2008 53.50 54.25 51.84 52.04 1,354,116 -0.07(-0.13%)
Aug 29, 2008 52.41 53.06 51.79 52.11 1,317,564 -0.90(-1.70%)
Aug 28, 2008 51.65 53.29 51.50 53.01 1,540,026 +1.52(+2.95%)
Aug 27, 2008 50.80 51.96 50.06 51.49 994,121 +0.65(+1.28%)
Aug 26, 2008 50.51 50.98 50.08 50.84 1,865,568 +0.24(+0.47%)
Aug 25, 2008 50.88 51.12 49.64 50.60 1,138,096 -0.68(-1.33%)
Aug 22, 2008 49.36 51.44 49.36 51.28 1,029,980 +1.46(+2.93%)
Aug 21, 2008 50.35 50.35 49.32 49.82 987,564 -0.42(-0.84%)
Aug 20, 2008 51.49 51.58 49.97 50.24 1,384,781 -0.55(-1.08%)
Aug 19, 2008 51.46 52.10 50.51 50.79 1,444,768 -0.70(-1.36%)
Aug 18, 2008 52.28 52.49 51.32 51.49 1,293,119 -0.39(-0.75%)
Aug 15, 2008 52.73 52.73 51.57 51.88 1,504,710 -0.64(-1.22%)
Aug 14, 2008 51.01 52.68 50.94 52.52 1,595,602 +0.97(+1.88%)
Aug 13, 2008 51.19 51.87 50.47 51.55 1,496,407 +0.05(+0.10%)
Aug 12, 2008 51.49 51.56 50.38 51.50 1,560,963 -0.07(-0.14%)
Aug 11, 2008 51.82 52.30 50.88 51.57 1,693,754 -0.41(-0.79%)
Aug 08, 2008 50.26 52.13 50.18 51.98 1,712,149 +1.77(+3.53%)
Aug 07, 2008 50.40 50.80 49.65 50.21 1,399,603 -0.26(-0.52%)
Aug 06, 2008 50.85 51.20 50.02 50.47 2,341,414 -0.62(-1.21%)
Aug 05, 2008 48.47 51.20 48.22 51.09 3,596,797 +3.10(+6.46%)
Aug 04, 2008 47.82 48.22 46.90 47.99 2,691,345 +0.19(+0.40%)
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.