C.H. Robinson Worldwide (NQ: CHRW )

99.51 USD +1.49 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 65.28 65.70 64.47 64.50 3,195,844 -0.23(-0.36%)
May 29, 2008 63.79 65.29 63.17 64.73 1,219,178 +1.18(+1.86%)
May 28, 2008 63.76 63.77 62.88 63.55 1,736,896 +0.26(+0.41%)
May 27, 2008 62.50 63.34 61.94 63.29 1,818,451 +0.91(+1.46%)
May 26, 2008 63.39 63.96 62.04 62.38 1,791,661 +0.00(+0.00%)
May 23, 2008 63.39 63.96 62.04 62.38 1,791,661 -1.71(-2.67%)
May 22, 2008 63.60 64.62 63.25 64.09 1,203,277 +0.52(+0.82%)
May 21, 2008 65.17 65.80 63.33 63.57 1,406,951 -1.25(-1.93%)
May 20, 2008 65.17 66.25 64.49 64.82 971,755 -0.75(-1.14%)
May 19, 2008 64.74 67.35 64.64 65.57 1,952,775 +1.42(+2.21%)
May 16, 2008 65.73 65.73 63.66 64.15 2,129,984 -1.32(-2.02%)
May 15, 2008 65.36 65.81 64.64 65.47 1,438,519 -0.22(-0.33%)
May 14, 2008 65.21 66.60 64.80 65.69 1,284,220 +0.61(+0.94%)
May 13, 2008 65.00 65.09 64.15 65.08 1,268,816 +0.16(+0.25%)
May 12, 2008 63.93 64.97 63.30 64.92 1,520,386 +1.00(+1.56%)
May 09, 2008 63.60 64.30 63.28 63.92 1,173,249 -0.42(-0.65%)
May 08, 2008 64.36 64.81 63.43 64.34 1,443,036 +0.55(+0.86%)
May 07, 2008 67.02 67.24 63.73 63.79 2,514,080 -3.48(-5.17%)
May 06, 2008 66.24 67.36 65.06 67.27 1,440,259 +1.52(+2.31%)
May 05, 2008 65.50 66.25 64.84 65.75 1,186,447 +0.29(+0.44%)
May 02, 2008 66.15 66.96 64.84 65.46 1,912,127 -0.15(-0.23%)
May 01, 2008 63.14 65.73 62.77 65.61 2,906,457 +2.93(+4.67%)
Apr 30, 2008 62.97 64.31 62.51 62.68 1,998,515 +0.01(+0.02%)
Apr 29, 2008 62.34 63.13 61.96 62.67 1,174,912 +0.20(+0.32%)
Apr 28, 2008 61.70 63.12 61.70 62.47 1,272,735 +0.15(+0.24%)
Apr 25, 2008 62.99 62.99 61.62 62.32 1,103,278 -0.81(-1.28%)
Apr 24, 2008 62.40 63.43 60.84 63.13 2,418,016 +0.80(+1.28%)
Apr 23, 2008 61.31 62.80 61.04 62.33 4,035,977 +2.97(+5.00%)
Apr 22, 2008 59.10 59.94 57.92 59.36 2,003,792 +0.12(+0.20%)
Apr 21, 2008 59.91 60.09 58.66 59.24 1,610,699 -0.97(-1.61%)
Apr 18, 2008 60.02 60.24 59.17 60.21 1,663,189 +1.65(+2.82%)
Apr 17, 2008 59.70 59.73 57.86 58.56 1,134,998 -1.27(-2.12%)
Apr 16, 2008 58.42 59.95 58.25 59.83 1,653,967 +1.58(+2.71%)
Apr 15, 2008 57.73 58.26 57.05 58.25 1,429,066 +0.67(+1.16%)
Apr 14, 2008 57.27 58.06 57.04 57.58 1,376,476 +0.19(+0.33%)
Apr 11, 2008 57.35 58.21 57.05 57.39 1,965,447 -0.36(-0.62%)
Apr 10, 2008 58.10 58.10 57.01 57.75 2,166,879 -0.21(-0.36%)
Apr 09, 2008 58.52 59.46 57.75 57.96 2,246,761 -0.71(-1.21%)
Apr 08, 2008 59.53 59.99 58.30 58.67 1,877,645 -1.16(-1.94%)
Apr 07, 2008 58.40 60.74 58.40 59.83 2,862,323 +0.88(+1.49%)
Apr 04, 2008 57.90 59.43 57.35 58.95 2,984,754 +1.51(+2.63%)
Apr 03, 2008 58.40 58.60 56.90 57.44 2,859,424 -1.18(-2.01%)
Apr 02, 2008 57.20 58.97 57.20 58.62 2,577,521 +1.38(+2.41%)
Apr 01, 2008 55.25 57.27 54.43 57.24 2,895,379 +2.84(+5.22%)
Mar 31, 2008 54.58 54.58 53.57 54.40 2,199,489 -0.19(-0.35%)
Mar 28, 2008 55.56 55.95 54.45 54.59 1,807,449 -0.47(-0.85%)
Mar 27, 2008 55.98 56.36 55.00 55.06 1,955,384 -1.18(-2.10%)
Mar 26, 2008 56.91 57.21 55.42 56.24 1,226,428 -0.79(-1.39%)
Mar 25, 2008 56.71 57.45 55.40 57.03 2,498,306 -0.82(-1.42%)
Mar 24, 2008 54.99 58.13 54.92 57.85 2,774,810 +2.83(+5.14%)
Mar 21, 2008 54.16 55.04 53.02 55.02 3,205,978 +0.00(+0.00%)
Mar 20, 2008 54.16 55.04 53.02 55.02 3,205,978 +1.82(+3.42%)
Mar 19, 2008 54.76 55.00 53.20 53.20 2,205,347 -1.30(-2.39%)
Mar 18, 2008 52.40 54.51 52.00 54.50 2,820,968 +2.97(+5.76%)
Mar 17, 2008 53.52 54.25 51.45 51.53 3,030,464 -1.13(-2.15%)
Mar 14, 2008 54.15 54.17 51.88 52.66 1,602,146 -1.01(-1.88%)
Mar 13, 2008 52.23 54.39 51.71 53.67 1,644,196 +0.87(+1.65%)
Mar 12, 2008 52.63 53.84 52.50 52.80 1,898,493 +0.12(+0.23%)
Mar 11, 2008 50.11 52.68 50.11 52.68 1,614,446 +2.82(+5.66%)
Mar 10, 2008 52.00 52.33 49.67 49.86 2,082,458 -2.13(-4.10%)
Mar 07, 2008 51.79 53.19 51.27 51.99 1,390,890 -0.09(-0.17%)
Mar 06, 2008 52.79 53.48 52.02 52.08 1,366,797 -0.72(-1.36%)
Mar 05, 2008 51.65 53.17 51.44 52.80 1,466,800 +1.16(+2.25%)
Mar 04, 2008 51.00 51.99 50.54 51.64 1,933,590 +0.24(+0.47%)
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.