C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 36.32 37.65 36.32 37.52 3,338,272 +1.22(+3.36%)
May 30, 2007 35.70 36.30 35.45 36.30 1,865,247 +0.55(+1.53%)
May 29, 2007 35.36 35.85 35.32 35.76 1,350,280 +0.37(+1.06%)
May 25, 2007 35.37 35.72 35.28 35.38 914,727 +0.06(+0.18%)
May 24, 2007 36.23 36.57 35.04 35.32 1,931,096 -0.80(-2.21%)
May 23, 2007 36.21 36.76 36.10 36.12 2,194,918 +0.04(+0.12%)
May 22, 2007 36.12 36.65 35.96 36.08 1,334,294 -0.26(-0.71%)
May 21, 2007 36.22 36.47 35.91 36.33 1,277,108 +0.07(+0.19%)
May 18, 2007 36.19 36.53 35.88 36.26 2,252,801 +0.16(+0.44%)
May 17, 2007 36.62 36.71 36.08 36.10 1,150,450 -0.67(-1.83%)
May 16, 2007 36.75 36.99 36.26 36.78 1,368,282 +0.26(+0.70%)
May 15, 2007 36.85 37.13 36.37 36.52 1,123,767 -0.28(-0.75%)
May 14, 2007 37.11 37.48 36.37 36.80 1,177,249 -0.33(-0.88%)
May 11, 2007 37.01 37.41 36.55 37.12 1,375,122 -0.02(-0.06%)
May 10, 2007 38.55 38.62 36.95 37.14 1,678,224 -1.48(-3.82%)
May 09, 2007 38.76 39.01 38.36 38.62 1,741,424 -0.38(-0.98%)
May 08, 2007 38.42 39.14 38.13 39.00 1,734,148 +0.39(+1.00%)
May 07, 2007 38.74 39.03 38.31 38.61 1,267,959 +0.30(+0.80%)
May 04, 2007 38.72 38.78 37.99 38.31 974,121 -0.18(-0.47%)
May 03, 2007 38.51 38.90 38.17 38.49 1,491,723 +0.21(+0.56%)
May 02, 2007 38.09 38.67 37.45 38.27 2,104,651 +0.94(+2.52%)
May 01, 2007 37.15 37.77 36.95 37.33 2,224,388 +0.30(+0.82%)
Apr 30, 2007 38.13 38.30 36.94 37.03 1,972,751 -1.21(-3.17%)
Apr 27, 2007 38.33 38.56 37.99 38.24 2,372,423 -0.21(-0.56%)
Apr 26, 2007 39.62 39.62 38.28 38.45 3,232,346 -0.86(-2.18%)
Apr 25, 2007 39.12 40.30 39.03 39.31 7,692,733 +3.89(+10.97%)
Apr 24, 2007 35.88 35.92 34.84 35.43 2,052,375 -0.42(-1.18%)
Apr 23, 2007 35.81 36.60 35.61 35.85 2,143,730 -0.06(-0.17%)
Apr 20, 2007 36.69 37.39 35.74 35.91 2,908,197 +0.37(+1.05%)
Apr 19, 2007 34.91 35.57 34.54 35.54 1,470,950 +0.14(+0.39%)
Apr 18, 2007 35.18 35.72 35.09 35.40 1,880,856 +0.20(+0.57%)
Apr 17, 2007 35.67 35.71 35.03 35.20 1,540,571 -0.47(-1.32%)
Apr 16, 2007 34.52 35.69 34.46 35.67 1,953,787 +1.16(+3.35%)
Apr 13, 2007 34.07 34.54 34.01 34.51 1,248,162 +0.51(+1.49%)
Apr 12, 2007 33.15 34.02 32.82 34.01 1,739,481 +0.87(+2.61%)
Apr 11, 2007 33.63 33.88 33.11 33.14 1,445,344 -0.58(-1.73%)
Apr 10, 2007 33.60 33.94 33.49 33.72 1,385,952 -0.04(-0.12%)
Apr 09, 2007 33.94 34.40 33.74 33.76 1,365,647 -0.06(-0.18%)
Apr 05, 2007 33.73 33.86 33.53 33.83 835,422 -0.11(-0.33%)
Apr 04, 2007 34.10 34.17 33.63 33.94 1,441,273 -0.08(-0.24%)
Apr 03, 2007 33.00 34.10 32.97 34.02 1,998,186 +1.12(+3.41%)
Apr 02, 2007 33.24 33.24 32.82 32.90 2,085,179 -0.38(-1.14%)
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%)
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.