C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 41.33 42.11 40.11 41.38 2,983,972 +0.65(+1.60%)
Feb 26, 2009 42.48 42.48 40.50 40.73 3,490,650 -1.04(-2.49%)
Feb 25, 2009 42.73 43.62 41.30 41.77 3,421,059 -1.38(-3.20%)
Feb 24, 2009 40.45 43.26 40.30 43.15 4,101,886 +0.51(+1.20%)
Feb 23, 2009 44.79 45.33 42.54 42.64 2,605,765 -2.08(-4.65%)
Feb 20, 2009 44.58 45.16 43.71 44.72 2,077,077 -0.22(-0.49%)
Feb 19, 2009 45.01 46.27 44.71 44.94 1,852,197 -0.10(-0.22%)
Feb 18, 2009 45.48 45.68 44.17 45.04 2,517,574 -0.29(-0.64%)
Feb 17, 2009 45.09 45.95 44.15 45.33 2,895,888 -1.97(-4.16%)
Feb 13, 2009 47.46 48.17 46.89 47.30 1,772,097 -0.15(-0.32%)
Feb 12, 2009 45.90 47.55 45.48 47.45 2,662,264 +0.38(+0.81%)
Feb 11, 2009 48.75 48.75 46.21 47.07 2,947,554 -0.94(-1.96%)
Feb 10, 2009 49.00 50.16 47.37 48.01 3,078,392 -1.69(-3.40%)
Feb 09, 2009 49.67 50.14 48.68 49.70 2,270,177 -0.30(-0.60%)
Feb 06, 2009 48.40 50.26 48.40 50.00 3,031,733 +1.65(+3.41%)
Feb 05, 2009 46.28 48.82 46.18 48.35 2,500,822 +1.41(+3.00%)
Feb 04, 2009 46.70 48.24 46.70 46.94 2,601,224 -0.15(-0.32%)
Feb 03, 2009 45.35 47.13 45.19 47.09 3,203,120 +2.09(+4.64%)
Feb 02, 2009 45.91 45.94 44.03 45.00 3,198,848 -0.98(-2.13%)
Jan 30, 2009 46.72 47.62 45.67 45.98 3,550,580 +0.77(+1.70%)
Jan 29, 2009 46.34 46.51 44.76 45.21 2,310,166 -1.10(-2.38%)
Jan 28, 2009 44.57 48.32 44.56 46.31 4,364,629 +1.74(+3.90%)
Jan 27, 2009 43.63 44.88 43.01 44.57 2,508,003 +0.93(+2.13%)
Jan 26, 2009 44.69 44.70 42.90 43.64 2,321,458 -0.15(-0.34%)
Jan 23, 2009 44.00 44.45 43.29 43.79 2,764,185 -1.34(-2.97%)
Jan 22, 2009 45.69 45.78 44.20 45.13 2,667,905 -0.93(-2.02%)
Jan 21, 2009 44.86 46.22 43.95 46.06 3,489,779 +1.13(+2.52%)
Jan 20, 2009 45.59 46.97 44.92 44.93 3,096,952 -2.31(-4.89%)
Jan 16, 2009 48.72 49.22 46.26 47.24 2,547,061 -1.54(-3.16%)
Jan 15, 2009 47.57 49.21 46.45 48.78 2,931,305 +1.77(+3.77%)
Jan 14, 2009 48.00 48.00 46.82 47.01 2,451,392 -1.61(-3.31%)
Jan 13, 2009 48.35 49.25 47.90 48.62 2,343,090 +0.16(+0.33%)
Jan 12, 2009 49.45 49.95 48.06 48.46 1,921,682 -0.83(-1.68%)
Jan 09, 2009 49.64 51.38 48.70 49.29 2,308,133 -2.02(-3.94%)
Jan 08, 2009 51.69 52.17 50.39 51.31 2,338,863 -0.50(-0.97%)
Jan 07, 2009 52.89 53.17 51.55 51.81 1,770,574 -1.69(-3.16%)
Jan 06, 2009 54.27 55.00 53.06 53.50 2,417,413 -0.25(-0.47%)
Jan 05, 2009 53.57 55.37 53.20 53.75 2,709,264 -2.10(-3.76%)
Jan 02, 2009 55.25 56.14 54.35 55.85 1,876,503 +0.82(+1.49%)
Dec 31, 2008 53.50 55.63 53.38 55.03 2,671,644 +1.72(+3.23%)
Dec 30, 2008 51.39 53.44 50.67 53.31 1,954,425 +2.45(+4.82%)
Dec 29, 2008 51.30 51.52 50.36 50.86 729,626 -1.04(-2.00%)
Dec 26, 2008 51.81 52.00 50.81 51.90 753,388 +0.36(+0.70%)
Dec 24, 2008 51.44 52.00 50.97 51.54 459,672 +0.07(+0.14%)
Dec 23, 2008 52.13 52.28 50.79 51.47 1,048,472 -0.27(-0.52%)
Dec 22, 2008 51.73 52.49 50.72 51.74 1,748,898 -0.04(-0.08%)
Dec 19, 2008 51.33 52.60 50.70 51.78 2,282,479 +1.08(+2.13%)
Dec 18, 2008 51.81 52.95 50.16 50.70 1,903,738 -1.05(-2.03%)
Dec 17, 2008 49.38 52.99 49.38 51.75 1,938,986 +0.35(+0.68%)
Dec 16, 2008 49.93 51.70 48.76 51.40 2,256,263 +2.73(+5.61%)
Dec 15, 2008 49.54 49.91 48.13 48.67 1,456,768 -0.49(-1.00%)
Dec 12, 2008 48.10 50.15 47.68 49.16 2,088,859 +0.35(+0.72%)
Dec 11, 2008 50.79 51.91 48.53 48.81 2,001,279 -2.39(-4.67%)
Dec 10, 2008 50.50 52.43 50.48 51.20 2,080,582 +1.02(+2.03%)
Dec 09, 2008 49.47 51.21 48.84 50.18 2,551,286 -0.58(-1.14%)
Dec 08, 2008 48.06 51.64 48.01 50.76 3,103,544 +2.37(+4.90%)
Dec 05, 2008 46.56 48.39 44.35 48.39 2,537,152 +1.35(+2.87%)
Dec 04, 2008 48.25 49.05 46.52 47.04 2,383,704 -2.21(-4.49%)
Dec 03, 2008 47.47 49.30 46.09 49.25 2,729,162 +2.45(+5.24%)
Dec 02, 2008 46.36 47.60 45.23 46.80 2,861,923 +1.05(+2.30%)
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.