C.H. Robinson Worldwide (NQ: CHRW )

98.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 47.49 48.40 47.23 48.05 1,072,085 +0.47(+0.99%)
Mar 29, 2007 47.57 47.83 46.85 47.58 1,441,967 -0.08(-0.17%)
Mar 28, 2007 48.05 48.44 47.31 47.66 1,250,010 -0.71(-1.47%)
Mar 27, 2007 48.65 48.90 48.16 48.37 990,006 -0.59(-1.21%)
Mar 26, 2007 49.55 49.55 48.15 48.96 937,140 -0.41(-0.83%)
Mar 23, 2007 48.76 49.67 48.76 49.37 972,213 +0.79(+1.63%)
Mar 22, 2007 49.35 49.69 48.27 48.58 1,420,746 -0.57(-1.16%)
Mar 21, 2007 47.81 49.16 47.11 49.15 1,425,255 +1.45(+3.04%)
Mar 20, 2007 47.60 48.23 47.30 47.70 1,122,489 +0.10(+0.21%)
Mar 19, 2007 47.57 47.83 47.10 47.60 1,384,505 +0.12(+0.25%)
Mar 16, 2007 47.30 47.75 46.98 47.48 1,948,953 -0.06(-0.13%)
Mar 15, 2007 47.21 47.76 47.09 47.54 1,410,016 +0.43(+0.91%)
Mar 14, 2007 46.87 47.22 46.13 47.11 2,388,944 +0.37(+0.79%)
Mar 13, 2007 48.44 48.43 46.51 46.74 2,391,871 -1.70(-3.51%)
Mar 12, 2007 48.53 49.12 48.20 48.44 1,300,742 -0.18(-0.37%)
Mar 09, 2007 50.10 50.25 48.00 48.62 3,401,112 -2.47(-4.83%)
Mar 08, 2007 51.00 51.33 50.51 51.09 1,408,097 +0.52(+1.03%)
Mar 07, 2007 50.02 50.74 49.93 50.57 1,828,273 +0.11(+0.22%)
Mar 06, 2007 50.27 50.60 49.57 50.46 2,143,918 +0.49(+0.98%)
Mar 05, 2007 49.90 50.58 48.75 49.97 1,692,235 +0.00(+0.00%)
Mar 02, 2007 50.65 51.57 49.97 49.97 2,650,785 -1.00(-1.96%)
Mar 01, 2007 50.20 51.61 49.25 50.97 24,095,058 +0.01(+0.02%)
Feb 28, 2007 51.52 51.71 50.79 50.96 2,340,618 -0.69(-1.34%)
Feb 27, 2007 53.02 53.17 51.37 51.65 3,169,418 -0.75(-1.43%)
Feb 26, 2007 53.98 54.16 51.89 52.40 1,142,947 -1.51(-2.80%)
Feb 23, 2007 54.01 54.52 53.48 53.91 687,201 -0.08(-0.15%)
Feb 22, 2007 54.60 54.64 53.33 53.99 710,672 -0.39(-0.72%)
Feb 21, 2007 53.97 54.67 53.48 54.38 1,235,377 +0.35(+0.65%)
Feb 20, 2007 53.33 54.35 52.56 54.03 1,332,640 +1.32(+2.50%)
Feb 16, 2007 52.65 53.24 52.37 52.71 677,005 +0.18(+0.34%)
Feb 15, 2007 53.00 53.16 52.22 52.53 849,049 -0.59(-1.11%)
Feb 14, 2007 51.76 53.21 51.61 53.12 1,318,923 +1.45(+2.81%)
Feb 13, 2007 50.72 51.74 50.26 51.67 1,485,853 +0.25(+0.49%)
Feb 12, 2007 51.48 52.13 51.10 51.42 976,100 -0.37(-0.71%)
Feb 09, 2007 52.55 52.91 51.42 51.79 1,194,163 -0.71(-1.35%)
Feb 08, 2007 52.90 53.00 52.36 52.50 1,090,516 -0.35(-0.66%)
Feb 07, 2007 51.76 53.38 51.67 52.85 1,872,848 +0.87(+1.67%)
Feb 06, 2007 52.15 52.39 51.50 51.98 1,226,249 -0.17(-0.33%)
Feb 05, 2007 52.72 52.77 51.85 52.15 1,305,648 -0.74(-1.40%)
Feb 02, 2007 52.51 53.11 51.95 52.89 1,329,590 +0.29(+0.55%)
Feb 01, 2007 52.04 52.84 51.25 52.60 4,677,684 -0.60(-1.13%)
Jan 31, 2007 47.39 53.50 47.29 53.20 15,358,296 +9.44(+21.57%)
Jan 30, 2007 42.96 43.77 42.96 43.76 1,123,705 +0.69(+1.60%)
Jan 29, 2007 42.59 43.54 42.53 43.07 1,163,994 +0.13(+0.30%)
Jan 26, 2007 42.95 43.16 42.53 42.94 1,028,718 +0.05(+0.12%)
Jan 25, 2007 43.58 43.66 42.51 42.89 1,499,431 -0.93(-2.12%)
Jan 24, 2007 43.56 44.22 43.42 43.82 966,309 +0.32(+0.74%)
Jan 23, 2007 43.37 44.03 43.07 43.50 1,082,572 -0.17(-0.39%)
Jan 22, 2007 44.79 44.86 43.22 43.67 1,789,205 -0.86(-1.93%)
Jan 19, 2007 43.99 44.75 43.91 44.53 937,605 +0.46(+1.04%)
Jan 18, 2007 44.38 45.19 44.06 44.07 1,197,925 -0.11(-0.25%)
Jan 17, 2007 44.23 44.89 44.10 44.18 1,012,347 -0.23(-0.52%)
Jan 16, 2007 44.51 45.28 43.95 44.41 1,286,019 -0.19(-0.43%)
Jan 12, 2007 44.10 44.70 44.05 44.60 953,277 +0.55(+1.25%)
Jan 11, 2007 43.41 44.09 43.34 44.05 1,280,141 +0.85(+1.97%)
Jan 10, 2007 43.07 43.42 42.63 43.20 1,668,435 -0.24(-0.55%)
Jan 09, 2007 43.25 43.85 42.95 43.44 1,912,958 +0.13(+0.30%)
Jan 08, 2007 43.00 43.64 42.85 43.31 1,522,473 +0.26(+0.60%)
Jan 05, 2007 43.62 43.71 42.96 43.05 1,436,805 -0.44(-1.01%)
Jan 04, 2007 43.01 43.81 42.62 43.49 2,719,530 +0.19(+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.