C.H. Robinson Worldwide (NQ: CHRW )

103.04 -6.60 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 34.48 35.56 34.48 35.50 4,076,666 +0.88(+2.55%)
Nov 29, 2007 34.72 34.90 34.09 34.62 1,514,587 -0.21(-0.61%)
Nov 28, 2007 33.36 34.86 33.22 34.84 2,311,325 +1.65(+4.96%)
Nov 27, 2007 32.23 33.24 32.00 33.19 2,640,856 +1.21(+3.77%)
Nov 26, 2007 32.07 32.65 31.95 31.98 2,766,753 -0.31(-0.96%)
Nov 23, 2007 32.05 32.33 31.70 32.30 845,960 +0.34(+1.06%)
Nov 21, 2007 31.36 32.41 31.16 31.96 3,077,091 +0.34(+1.07%)
Nov 20, 2007 31.58 32.03 31.01 31.62 2,390,731 +0.04(+0.13%)
Nov 19, 2007 31.91 31.97 31.43 31.58 3,204,502 -0.53(-1.65%)
Nov 16, 2007 32.16 32.51 31.74 32.11 4,247,976 -0.10(-0.32%)
Nov 15, 2007 31.99 32.54 31.99 32.21 2,093,121 +0.17(+0.54%)
Nov 14, 2007 31.79 32.23 31.68 32.04 2,776,604 +0.08(+0.26%)
Nov 13, 2007 31.34 32.09 31.23 31.96 2,679,877 +0.85(+2.72%)
Nov 12, 2007 31.63 31.95 31.00 31.11 3,515,188 -0.57(-1.80%)
Nov 09, 2007 31.73 32.84 31.68 31.68 4,312,264 -1.03(-3.14%)
Nov 08, 2007 31.96 32.80 31.90 32.71 5,026,288 +0.75(+2.35%)
Nov 07, 2007 32.41 32.52 31.96 31.96 4,507,210 -0.66(-2.03%)
Nov 06, 2007 32.47 32.80 32.15 32.62 2,255,237 +0.02(+0.06%)
Nov 05, 2007 32.60 32.87 31.92 32.60 2,315,332 -0.08(-0.23%)
Nov 02, 2007 33.03 33.26 32.42 32.67 2,897,095 -0.03(-0.08%)
Nov 01, 2007 33.84 34.38 32.60 32.70 2,559,165 -1.68(-4.89%)
Oct 31, 2007 33.89 34.38 33.36 34.38 2,378,481 +0.58(+1.71%)
Oct 30, 2007 33.87 34.51 33.73 33.80 2,516,443 -0.22(-0.65%)
Oct 29, 2007 34.80 35.08 33.86 34.02 2,383,901 -0.79(-2.26%)
Oct 26, 2007 35.55 35.62 33.98 34.81 1,520,334 -0.31(-0.88%)
Oct 25, 2007 35.24 35.68 34.53 35.12 2,196,705 -0.12(-0.33%)
Oct 24, 2007 35.61 35.88 33.80 35.24 2,896,269 -0.47(-1.31%)
Oct 23, 2007 36.51 36.83 35.59 35.70 2,329,169 -0.85(-2.34%)
Oct 22, 2007 35.64 36.96 35.37 36.56 1,851,500 +0.91(+2.55%)
Oct 19, 2007 37.20 37.52 35.62 35.65 2,477,928 -1.60(-4.31%)
Oct 18, 2007 36.61 37.36 36.32 37.25 1,143,838 +0.59(+1.60%)
Oct 17, 2007 36.84 37.67 36.30 36.67 1,692,260 +0.23(+0.64%)
Oct 16, 2007 36.70 37.19 36.32 36.43 1,455,525 -0.37(-1.01%)
Oct 15, 2007 36.89 37.19 36.48 36.81 1,436,720 -0.19(-0.52%)
Oct 12, 2007 35.97 37.12 35.75 37.00 1,387,944 +1.21(+3.39%)
Oct 11, 2007 35.90 36.37 35.62 35.79 1,496,916 -0.12(-0.33%)
Oct 10, 2007 36.77 36.77 35.66 35.90 1,746,794 -0.95(-2.58%)
Oct 09, 2007 36.84 36.99 36.07 36.85 1,834,250 +0.29(+0.79%)
Oct 08, 2007 37.23 37.44 36.45 36.57 1,291,787 -0.80(-2.14%)
Oct 05, 2007 36.75 37.97 36.69 37.36 1,547,968 +0.81(+2.20%)
Oct 04, 2007 36.98 37.17 36.27 36.56 1,487,574 -0.40(-1.08%)
Oct 03, 2007 38.00 38.11 36.73 36.96 2,740,858 -1.15(-3.02%)
Oct 02, 2007 37.78 38.23 37.56 38.11 1,332,676 +0.21(+0.55%)
Oct 01, 2007 37.47 37.91 37.43 37.90 1,645,388 +0.51(+1.36%)
Sep 28, 2007 38.18 38.27 37.21 37.39 2,363,169 -0.71(-1.86%)
Sep 27, 2007 38.25 38.25 37.62 38.10 975,102 +0.12(+0.33%)
Sep 26, 2007 38.09 38.23 37.52 37.98 1,623,564 -0.11(-0.29%)
Sep 25, 2007 36.94 38.09 36.94 38.09 1,754,816 +0.92(+2.46%)
Sep 24, 2007 37.06 37.80 36.59 37.17 1,594,915 +0.01(+0.04%)
Sep 21, 2007 36.84 37.32 36.44 37.16 3,329,201 +0.59(+1.62%)
Sep 20, 2007 36.90 37.05 36.19 36.57 2,119,128 -0.63(-1.69%)
Sep 19, 2007 36.81 37.27 36.07 37.19 1,940,634 +0.56(+1.52%)
Sep 18, 2007 35.13 36.70 34.83 36.63 1,506,654 +1.67(+4.79%)
Sep 17, 2007 35.37 35.81 34.93 34.96 1,046,740 -0.68(-1.91%)
Sep 14, 2007 34.53 35.74 34.51 35.64 1,377,001 +0.79(+2.25%)
Sep 13, 2007 34.93 35.01 34.23 34.86 1,431,265 +0.28(+0.82%)
Sep 12, 2007 34.79 34.97 34.14 34.57 1,679,494 -0.23(-0.65%)
Sep 11, 2007 33.78 34.81 33.49 34.80 1,823,521 +1.26(+3.76%)
Sep 10, 2007 33.39 33.84 32.94 33.54 1,990,599 +0.38(+1.14%)
Sep 07, 2007 34.13 34.38 32.98 33.16 1,472,255 -1.36(-3.95%)
Sep 06, 2007 34.23 34.60 33.89 34.53 1,395,154 +0.54(+1.58%)
Sep 05, 2007 34.31 34.55 33.71 33.99 1,244,630 -0.52(-1.50%)
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.