C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Official Closing Price Updated: 4:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 52.59 53.00 51.64 52.15 1,399,707 -0.48(-0.91%)
Jun 29, 2009 51.86 53.15 51.14 52.63 1,368,309 +0.77(+1.48%)
Jun 26, 2009 51.65 52.10 51.19 51.86 1,194,902 -0.13(-0.25%)
Jun 25, 2009 51.27 52.13 49.69 51.99 1,358,661 +1.82(+3.63%)
Jun 24, 2009 50.04 51.45 49.85 50.17 1,576,304 +0.44(+0.88%)
Jun 23, 2009 49.40 50.34 49.18 49.73 1,089,221 +0.33(+0.67%)
Jun 22, 2009 50.04 50.12 48.74 49.40 2,290,910 -1.06(-2.10%)
Jun 19, 2009 50.87 51.07 49.99 50.46 1,609,213 +0.28(+0.56%)
Jun 18, 2009 49.74 50.58 49.05 50.18 988,087 +0.44(+0.88%)
Jun 17, 2009 49.80 50.09 49.10 49.74 1,923,703 -0.02(-0.04%)
Jun 16, 2009 51.45 51.78 49.66 49.76 1,545,007 -1.30(-2.55%)
Jun 15, 2009 52.00 52.18 50.52 51.06 1,270,384 -1.36(-2.59%)
Jun 12, 2009 53.46 53.58 51.65 52.42 1,865,180 -1.40(-2.60%)
Jun 11, 2009 53.62 54.38 53.20 53.82 1,159,413 -0.07(-0.13%)
Jun 10, 2009 54.15 54.20 52.80 53.89 1,606,065 +0.09(+0.17%)
Jun 09, 2009 53.00 54.02 52.87 53.80 1,574,644 +0.90(+1.70%)
Jun 08, 2009 52.33 53.38 51.64 52.90 1,815,110 +0.40(+0.76%)
Jun 05, 2009 53.02 53.10 51.83 52.50 1,530,142 +0.31(+0.59%)
Jun 04, 2009 52.53 52.53 51.62 52.19 1,569,364 -0.37(-0.70%)
Jun 03, 2009 53.09 53.40 52.12 52.56 1,639,048 -0.96(-1.79%)
Jun 02, 2009 52.56 54.43 52.56 53.52 1,862,838 +0.54(+1.02%)
Jun 01, 2009 51.65 53.50 51.43 52.98 2,106,782 +2.16(+4.25%)
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%)
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.