C.H. Robinson Worldwide (NQ: CHRW )

88.51 USD -2.81 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 52.44 54.36 52.44 54.18 2,312,006 +1.76(+3.36%)
May 30, 2007 51.55 52.42 51.18 52.42 1,291,825 +0.79(+1.53%)
May 29, 2007 51.05 51.77 51.00 51.63 935,171 +0.54(+1.06%)
May 25, 2007 51.07 51.58 50.94 51.09 633,518 +0.09(+0.18%)
May 24, 2007 52.31 52.81 50.60 51.00 1,337,430 -1.15(-2.21%)
May 23, 2007 52.29 53.07 52.12 52.15 1,520,147 +0.06(+0.12%)
May 22, 2007 52.16 52.92 51.92 52.09 924,100 -0.37(-0.71%)
May 21, 2007 52.30 52.66 51.85 52.46 884,494 +0.10(+0.19%)
May 18, 2007 52.25 52.75 51.80 52.36 1,560,235 +0.23(+0.44%)
May 17, 2007 52.88 53.01 52.10 52.13 796,774 -0.97(-1.83%)
May 16, 2007 53.06 53.41 52.35 53.10 947,639 +0.37(+0.70%)
May 15, 2007 53.21 53.61 52.51 52.73 778,294 -0.40(-0.75%)
May 14, 2007 53.58 54.12 52.51 53.13 815,334 -0.47(-0.88%)
May 11, 2007 53.44 54.01 52.77 53.60 952,376 -0.03(-0.06%)
May 10, 2007 55.66 55.76 53.35 53.63 1,162,297 -2.13(-3.82%)
May 09, 2007 55.96 56.32 55.39 55.76 1,206,068 -0.55(-0.98%)
May 08, 2007 55.48 56.52 55.05 56.31 1,201,029 +0.56(+1.00%)
May 07, 2007 55.94 56.36 55.31 55.75 878,158 +0.44(+0.80%)
May 04, 2007 55.91 56.00 54.86 55.31 674,653 -0.26(-0.47%)
May 03, 2007 55.60 56.16 55.12 55.57 1,033,131 +0.31(+0.56%)
May 02, 2007 55.00 55.84 54.08 55.26 1,457,630 +1.36(+2.52%)
May 01, 2007 53.64 54.54 53.35 53.90 1,540,557 +0.44(+0.82%)
Apr 30, 2007 55.06 55.30 53.34 53.46 1,366,279 -1.75(-3.17%)
Apr 27, 2007 55.34 55.67 54.86 55.21 1,643,082 -0.31(-0.56%)
Apr 26, 2007 57.20 57.20 55.27 55.52 2,238,644 -1.24(-2.18%)
Apr 25, 2007 56.49 58.19 56.36 56.76 5,327,799 +5.61(+10.97%)
Apr 24, 2007 51.80 51.86 50.30 51.15 1,421,425 -0.61(-1.18%)
Apr 23, 2007 51.70 52.84 51.42 51.76 1,484,695 -0.09(-0.17%)
Apr 20, 2007 52.98 53.98 51.61 51.85 2,014,146 +0.54(+1.05%)
Apr 19, 2007 50.40 51.36 49.87 51.31 1,018,744 +0.20(+0.39%)
Apr 18, 2007 50.79 51.57 50.66 51.11 1,302,635 +0.29(+0.57%)
Apr 17, 2007 51.51 51.56 50.58 50.82 1,066,962 -0.68(-1.32%)
Apr 16, 2007 49.84 51.53 49.76 51.50 1,353,145 +1.67(+3.35%)
Apr 13, 2007 49.20 49.87 49.11 49.83 864,447 +0.73(+1.49%)
Apr 12, 2007 47.87 49.12 47.39 49.10 1,204,722 +1.25(+2.61%)
Apr 11, 2007 48.56 48.92 47.80 47.85 1,001,010 -0.84(-1.73%)
Apr 10, 2007 48.52 49.00 48.35 48.69 959,877 -0.06(-0.12%)
Apr 09, 2007 49.00 49.67 48.71 48.75 945,814 -0.09(-0.18%)
Apr 05, 2007 48.70 48.89 48.41 48.84 578,593 -0.16(-0.33%)
Apr 04, 2007 49.24 49.34 48.56 49.00 998,191 -0.12(-0.24%)
Apr 03, 2007 47.65 49.24 47.61 49.12 1,383,895 +1.62(+3.41%)
Apr 02, 2007 48.00 48.00 47.39 47.50 1,444,144 -0.55(-1.14%)
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%)
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.