C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.89 33.52 32.71 33.28 1,547,968 +0.33(+0.99%)
Mar 29, 2007 32.95 33.13 32.45 32.95 2,082,035 -0.06(-0.17%)
Mar 28, 2007 33.28 33.55 32.77 33.01 1,804,871 -0.49(-1.47%)
Mar 27, 2007 33.69 33.87 33.35 33.50 1,429,455 -0.41(-1.21%)
Mar 26, 2007 34.32 34.32 33.35 33.91 1,353,123 -0.28(-0.83%)
Mar 23, 2007 33.77 34.40 33.77 34.19 1,403,764 +0.55(+1.63%)
Mar 22, 2007 34.18 34.41 33.43 33.65 2,051,395 -0.39(-1.16%)
Mar 21, 2007 33.11 34.05 32.63 34.04 2,057,905 +1.00(+3.04%)
Mar 20, 2007 32.97 33.40 32.76 33.04 1,620,746 +0.07(+0.21%)
Mar 19, 2007 32.95 33.13 32.62 32.97 1,999,067 +0.08(+0.25%)
Mar 16, 2007 32.76 33.07 32.54 32.88 2,814,065 -0.04(-0.13%)
Mar 15, 2007 32.70 33.08 32.61 32.92 2,035,902 +0.30(+0.91%)
Mar 14, 2007 32.46 32.70 31.95 32.63 3,449,362 +0.26(+0.79%)
Mar 13, 2007 33.55 33.54 32.21 32.37 3,453,588 -1.18(-3.51%)
Mar 12, 2007 33.61 34.02 33.38 33.55 1,878,123 -0.12(-0.37%)
Mar 09, 2007 34.70 34.80 33.24 33.67 4,910,817 -1.71(-4.83%)
Mar 08, 2007 35.32 35.55 34.98 35.38 2,033,131 +0.36(+1.03%)
Mar 07, 2007 34.64 35.14 34.58 35.02 2,639,817 +0.08(+0.22%)
Mar 06, 2007 34.82 35.04 34.33 34.95 3,095,573 +0.34(+0.98%)
Mar 05, 2007 34.56 35.03 33.76 34.61 2,443,394 +0.00(+0.00%)
Mar 02, 2007 35.08 35.72 34.61 34.61 3,827,431 -0.69(-1.96%)
Mar 01, 2007 34.77 35.74 34.11 35.30 34,790,512 +0.01(+0.02%)
Feb 28, 2007 35.68 35.81 35.18 35.29 3,379,585 -0.48(-1.34%)
Feb 27, 2007 36.72 36.82 35.58 35.77 4,576,278 -0.52(-1.43%)
Feb 26, 2007 37.39 37.51 35.94 36.29 1,650,285 -1.05(-2.80%)
Feb 23, 2007 37.41 37.76 37.04 37.34 992,239 -0.06(-0.15%)
Feb 22, 2007 37.81 37.84 36.94 37.39 1,026,129 -0.27(-0.72%)
Feb 21, 2007 37.38 37.86 37.04 37.66 1,783,743 +0.24(+0.65%)
Feb 20, 2007 36.94 37.64 36.40 37.42 1,924,180 +0.91(+2.50%)
Feb 16, 2007 36.46 36.87 36.27 36.51 977,517 +0.12(+0.34%)
Feb 15, 2007 36.71 36.82 36.17 36.38 1,225,929 -0.41(-1.11%)
Feb 14, 2007 35.85 36.85 35.74 36.79 1,904,374 +1.00(+2.81%)
Feb 13, 2007 35.13 35.83 34.81 35.79 2,145,402 +0.17(+0.49%)
Feb 12, 2007 35.65 36.10 35.39 35.61 1,409,377 -0.26(-0.71%)
Feb 09, 2007 36.39 36.64 35.61 35.87 1,724,235 -0.49(-1.35%)
Feb 08, 2007 36.64 36.71 36.26 36.36 1,574,580 -0.24(-0.66%)
Feb 07, 2007 35.85 36.97 35.79 36.60 2,704,178 +0.60(+1.67%)
Feb 06, 2007 36.12 36.28 35.67 36.00 1,770,563 -0.12(-0.33%)
Feb 05, 2007 36.51 36.55 35.91 36.12 1,885,206 -0.51(-1.40%)
Feb 02, 2007 36.37 36.78 35.98 36.63 1,919,776 +0.20(+0.55%)
Feb 01, 2007 36.04 36.60 35.49 36.43 6,754,042 -0.42(-1.13%)
Jan 31, 2007 32.82 37.05 32.75 36.84 22,175,626 +6.54(+21.57%)
Jan 30, 2007 29.75 30.31 29.75 30.31 1,622,501 +0.48(+1.60%)
Jan 29, 2007 29.50 30.15 29.46 29.83 1,680,674 +0.09(+0.30%)
Jan 26, 2007 29.75 29.89 29.46 29.74 1,485,351 +0.03(+0.12%)
Jan 25, 2007 30.18 30.24 29.44 29.70 2,165,007 -0.64(-2.12%)
Jan 24, 2007 30.17 30.63 30.07 30.35 1,395,239 +0.22(+0.74%)
Jan 23, 2007 30.04 30.49 29.83 30.13 1,563,110 -0.12(-0.39%)
Jan 22, 2007 31.02 31.07 29.93 30.24 2,583,407 -0.60(-1.93%)
Jan 19, 2007 30.47 30.99 30.41 30.84 1,353,794 +0.32(+1.04%)
Jan 18, 2007 30.74 31.30 30.51 30.52 1,729,667 -0.08(-0.25%)
Jan 17, 2007 30.63 31.09 30.54 30.60 1,461,713 -0.16(-0.52%)
Jan 16, 2007 30.83 31.36 30.44 30.76 1,856,864 -0.13(-0.43%)
Jan 12, 2007 30.54 30.96 30.51 30.89 1,376,423 +0.38(+1.25%)
Jan 11, 2007 30.06 30.54 30.02 30.51 1,848,377 +0.59(+1.97%)
Jan 10, 2007 29.83 30.07 29.52 29.92 2,409,029 -0.17(-0.55%)
Jan 09, 2007 29.95 30.37 29.75 30.09 2,762,093 +0.09(+0.30%)
Jan 08, 2007 29.78 30.22 29.68 30.00 2,198,277 +0.18(+0.60%)
Jan 05, 2007 30.21 30.27 29.75 29.82 2,074,582 -0.30(-1.01%)
Jan 04, 2007 29.79 30.34 29.52 30.12 3,926,691 +0.13(+0.44%)
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.