C.H. Robinson Worldwide (NQ: CHRW )

98.03 USD -0.18 (-0.18%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 50.68 51.42 49.97 50.82 4,109,227 +0.74(+1.48%)
May 28, 2009 50.08 50.34 49.00 50.08 2,294,689 +0.85(+1.73%)
May 27, 2009 50.58 53.48 49.15 49.23 2,545,087 -1.72(-3.38%)
May 26, 2009 47.90 50.95 47.80 50.95 2,476,837 +2.36(+4.86%)
May 22, 2009 48.93 49.40 48.22 48.59 1,591,205 -0.16(-0.33%)
May 21, 2009 51.09 51.09 48.22 48.75 2,677,731 -2.13(-4.19%)
May 20, 2009 51.54 52.56 50.69 50.88 2,216,982 -0.66(-1.28%)
May 19, 2009 51.67 52.34 51.44 51.54 1,439,676 -0.48(-0.92%)
May 18, 2009 50.86 52.02 50.56 52.02 1,639,050 +1.29(+2.54%)
May 15, 2009 50.62 52.10 50.25 50.73 2,288,655 -0.09(-0.18%)
May 14, 2009 51.00 51.53 50.18 50.82 1,626,043 +0.56(+1.11%)
May 13, 2009 51.35 51.62 49.98 50.26 1,824,026 -1.69(-3.25%)
May 12, 2009 52.61 53.23 51.10 51.95 2,092,170 -0.27(-0.52%)
May 11, 2009 51.94 52.58 50.56 52.22 1,756,837 -0.29(-0.55%)
May 08, 2009 54.35 54.38 52.11 52.51 2,085,002 -0.86(-1.61%)
May 07, 2009 55.15 55.25 52.79 53.37 2,041,073 -1.70(-3.09%)
May 06, 2009 54.88 55.25 53.71 55.07 1,599,950 +0.20(+0.36%)
May 05, 2009 54.38 54.95 53.65 54.87 1,777,822 +0.10(+0.18%)
May 04, 2009 54.75 54.99 52.81 54.77 1,826,679 +1.96(+3.71%)
May 01, 2009 52.95 53.48 52.10 52.81 1,134,545 -0.35(-0.66%)
Apr 30, 2009 53.16 54.54 52.28 53.16 1,956,461 +0.17(+0.32%)
Apr 29, 2009 52.11 53.53 52.11 52.99 1,657,741 +1.01(+1.94%)
Apr 28, 2009 51.11 52.57 50.86 51.98 1,617,724 +0.30(+0.58%)
Apr 27, 2009 52.83 52.83 51.62 51.68 2,133,137 -1.67(-3.13%)
Apr 24, 2009 53.62 54.00 52.90 53.35 1,951,630 +0.08(+0.15%)
Apr 23, 2009 52.00 53.49 51.71 53.27 2,415,572 +0.56(+1.06%)
Apr 22, 2009 51.07 54.22 50.89 52.71 5,146,001 +3.62(+7.37%)
Apr 21, 2009 48.18 49.22 47.65 49.09 2,585,853 +1.08(+2.25%)
Apr 20, 2009 49.51 49.51 47.65 48.01 2,110,628 -1.70(-3.42%)
Apr 17, 2009 49.58 50.00 48.54 49.71 2,050,079 +0.15(+0.30%)
Apr 16, 2009 48.50 49.81 47.74 49.56 2,148,498 +1.21(+2.50%)
Apr 15, 2009 47.50 48.45 47.45 48.35 1,777,942 +0.79(+1.66%)
Apr 14, 2009 46.87 47.91 46.36 47.56 1,783,425 +0.56(+1.19%)
Apr 13, 2009 47.40 47.79 46.35 47.00 1,943,900 -1.25(-2.59%)
Apr 09, 2009 46.66 48.84 46.66 48.25 2,544,350 +2.22(+4.82%)
Apr 08, 2009 45.43 46.04 44.80 46.03 1,655,192 +0.93(+2.06%)
Apr 07, 2009 46.65 46.86 44.89 45.10 2,554,433 -2.26(-4.77%)
Apr 06, 2009 48.00 48.00 46.34 47.36 1,990,893 -0.96(-1.99%)
Apr 03, 2009 48.81 48.81 47.41 48.32 1,474,890 +0.23(+0.48%)
Apr 02, 2009 45.97 49.28 45.62 48.09 3,199,766 +2.74(+6.04%)
Apr 01, 2009 45.05 45.57 44.19 45.35 2,519,212 -0.26(-0.57%)
Mar 31, 2009 45.26 46.32 44.12 45.61 2,027,013 +0.93(+2.08%)
Mar 30, 2009 45.76 46.15 44.04 44.68 1,975,696 -3.06(-6.41%)
Mar 26, 2009 45.02 47.74 44.57 47.74 4,125,711 +3.25(+7.31%)
Mar 25, 2009 45.04 45.92 43.16 44.49 3,892,124 -0.70(-1.55%)
Mar 24, 2009 46.34 46.60 45.11 45.19 4,061,170 -2.59(-5.42%)
Mar 23, 2009 45.39 48.55 44.72 47.78 4,730,364 +3.96(+9.04%)
Mar 20, 2009 45.18 46.53 43.30 43.82 3,972,580 -1.54(-3.40%)
Mar 19, 2009 46.00 46.40 44.93 45.36 3,135,373 -0.64(-1.39%)
Mar 18, 2009 45.09 46.59 44.23 46.00 3,339,021 +0.79(+1.75%)
Mar 17, 2009 44.35 45.24 43.97 45.21 3,709,700 +1.18(+2.68%)
Mar 16, 2009 42.90 44.96 42.72 44.03 3,722,994 +1.31(+3.07%)
Mar 13, 2009 42.55 42.89 41.94 42.72 2,270,074 +0.23(+0.54%)
Mar 12, 2009 40.71 42.59 40.26 42.49 2,977,088 +1.76(+4.32%)
Mar 11, 2009 40.51 41.07 39.91 40.73 3,063,493 +0.27(+0.67%)
Mar 10, 2009 38.69 40.50 38.01 40.46 3,715,043 +2.41(+6.33%)
Mar 09, 2009 37.74 39.15 37.50 38.05 3,237,425 -0.01(-0.03%)
Mar 06, 2009 38.57 39.45 37.36 38.06 3,236,916 -0.33(-0.86%)
Mar 05, 2009 39.46 39.66 37.69 38.39 3,410,741 -1.69(-4.22%)
Mar 04, 2009 39.86 40.40 38.68 40.08 3,935,979 +0.36(+0.91%)
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.