C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 50.06 51.63 50.06 51.55 2,807,758 +1.28(+2.55%)
Nov 29, 2007 50.41 50.67 49.50 50.27 1,043,155 -0.31(-0.61%)
Nov 28, 2007 48.44 50.62 48.23 50.58 1,591,899 +2.39(+4.96%)
Nov 27, 2007 46.79 48.26 46.46 48.19 1,818,860 +1.75(+3.77%)
Nov 26, 2007 46.56 47.41 46.39 46.44 1,905,570 -0.45(-0.96%)
Nov 23, 2007 46.54 46.94 46.02 46.89 582,646 +0.49(+1.06%)
Nov 21, 2007 45.53 47.05 45.24 46.40 2,119,312 +0.49(+1.07%)
Nov 20, 2007 45.85 46.51 45.02 45.91 1,646,589 +0.06(+0.13%)
Nov 19, 2007 46.33 46.42 45.64 45.85 2,207,065 -0.77(-1.65%)
Nov 16, 2007 46.70 47.20 46.08 46.62 2,925,746 -0.15(-0.32%)
Nov 15, 2007 46.45 47.25 46.45 46.77 1,441,614 +0.25(+0.54%)
Nov 14, 2007 46.15 46.80 46.00 46.52 1,912,355 +0.12(+0.26%)
Nov 13, 2007 45.50 46.59 45.34 46.40 1,845,735 +1.23(+2.72%)
Nov 12, 2007 45.92 46.39 45.01 45.17 2,421,046 -0.83(-1.80%)
Nov 09, 2007 46.07 47.68 46.00 46.00 2,970,023 -1.49(-3.14%)
Nov 08, 2007 46.40 47.62 46.31 47.49 3,461,799 +1.09(+2.35%)
Nov 07, 2007 47.06 47.22 46.40 46.40 3,104,290 -0.96(-2.03%)
Nov 06, 2007 47.15 47.62 46.68 47.36 1,553,269 +0.03(+0.06%)
Nov 05, 2007 47.33 47.72 46.35 47.33 1,594,659 -0.11(-0.23%)
Nov 02, 2007 47.96 48.29 47.07 47.44 1,995,342 -0.04(-0.08%)
Nov 01, 2007 49.13 49.91 47.34 47.48 1,762,596 -2.44(-4.89%)
Oct 31, 2007 49.20 49.92 48.44 49.92 1,638,152 +0.84(+1.71%)
Oct 30, 2007 49.18 50.11 48.98 49.08 1,733,172 -0.32(-0.65%)
Oct 29, 2007 50.53 50.94 49.16 49.40 1,641,885 -1.14(-2.26%)
Oct 26, 2007 51.62 51.72 49.34 50.54 1,047,113 -0.45(-0.88%)
Oct 25, 2007 51.17 51.81 50.13 50.99 1,512,956 -0.17(-0.33%)
Oct 24, 2007 51.70 52.10 49.07 51.16 1,994,773 -0.68(-1.31%)
Oct 23, 2007 53.01 53.48 51.67 51.84 1,604,189 -1.24(-2.34%)
Oct 22, 2007 51.75 53.67 51.36 53.08 1,275,200 +1.32(+2.55%)
Oct 19, 2007 54.01 54.48 51.72 51.76 1,706,645 -2.33(-4.31%)
Oct 18, 2007 53.15 54.24 52.73 54.09 787,806 +0.85(+1.60%)
Oct 17, 2007 53.49 54.69 52.71 53.24 1,165,525 +0.34(+0.64%)
Oct 16, 2007 53.29 54.00 52.73 52.90 1,002,477 -0.54(-1.01%)
Oct 15, 2007 53.56 53.99 52.96 53.44 989,525 -0.28(-0.52%)
Oct 12, 2007 52.22 53.89 51.90 53.72 955,931 +1.76(+3.39%)
Oct 11, 2007 52.12 52.81 51.72 51.96 1,030,984 -0.17(-0.33%)
Oct 10, 2007 53.39 53.39 51.77 52.13 1,203,085 -1.38(-2.58%)
Oct 09, 2007 53.49 53.71 52.37 53.51 1,263,319 +0.42(+0.79%)
Oct 08, 2007 54.06 54.36 52.93 53.09 889,704 -1.16(-2.14%)
Oct 05, 2007 53.36 55.13 53.27 54.25 1,066,146 +1.17(+2.20%)
Oct 04, 2007 53.69 53.97 52.66 53.08 1,024,550 -0.58(-1.08%)
Oct 03, 2007 55.17 55.33 53.33 53.66 1,887,735 -1.67(-3.02%)
Oct 02, 2007 54.86 55.50 54.54 55.33 917,866 +0.30(+0.55%)
Oct 01, 2007 54.40 55.04 54.34 55.03 1,133,243 +0.74(+1.36%)
Sep 28, 2007 55.44 55.57 54.03 54.29 1,627,606 -1.03(-1.86%)
Sep 27, 2007 55.53 55.53 54.62 55.32 671,591 +0.18(+0.33%)
Sep 26, 2007 55.30 55.50 54.48 55.14 1,118,212 -0.16(-0.29%)
Sep 25, 2007 53.64 55.30 53.63 55.30 1,208,610 +1.33(+2.46%)
Sep 24, 2007 53.81 54.88 53.12 53.97 1,098,480 +0.02(+0.04%)
Sep 21, 2007 53.49 54.18 52.91 53.95 2,292,950 +0.86(+1.62%)
Sep 20, 2007 53.58 53.80 52.55 53.09 1,459,526 -0.91(-1.69%)
Sep 19, 2007 53.44 54.12 52.37 54.00 1,336,590 +0.81(+1.52%)
Sep 18, 2007 51.01 53.29 50.57 53.19 1,037,691 +2.43(+4.79%)
Sep 17, 2007 51.35 52.00 50.71 50.76 720,931 -0.99(-1.91%)
Sep 14, 2007 50.14 51.89 50.11 51.75 948,394 +1.14(+2.25%)
Sep 13, 2007 50.71 50.83 49.70 50.61 985,768 +0.41(+0.82%)
Sep 12, 2007 50.51 50.77 49.57 50.20 1,156,733 -0.33(-0.65%)
Sep 11, 2007 49.05 50.54 48.62 50.53 1,255,930 +1.83(+3.76%)
Sep 10, 2007 48.48 49.14 47.83 48.70 1,371,003 +0.55(+1.14%)
Sep 07, 2007 49.55 49.91 47.89 48.15 1,013,999 -1.98(-3.95%)
Sep 06, 2007 49.70 50.23 49.20 50.13 960,897 +0.78(+1.58%)
Sep 05, 2007 49.82 50.16 48.95 49.35 857,225 -0.75(-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.