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 (%)
Apr 30, 2008 43.63 44.56 43.32 43.43 2,884,096 +0.01(+0.02%)
Apr 29, 2008 43.20 43.75 42.93 43.43 1,695,538 +0.14(+0.32%)
Apr 28, 2008 42.75 43.74 42.75 43.29 1,836,708 +0.10(+0.24%)
Apr 25, 2008 43.65 43.65 42.70 43.18 1,592,162 -0.56(-1.28%)
Apr 24, 2008 43.24 43.95 42.16 43.75 3,489,486 +0.55(+1.28%)
Apr 23, 2008 42.48 43.52 42.30 43.19 5,824,397 +2.06(+5.00%)
Apr 22, 2008 40.95 41.53 40.14 41.13 2,891,711 +0.08(+0.20%)
Apr 21, 2008 41.51 41.64 40.65 41.05 2,324,431 -0.67(-1.61%)
Apr 18, 2008 41.59 41.74 41.00 41.72 2,400,180 +1.14(+2.82%)
Apr 17, 2008 41.37 41.39 40.09 40.58 1,637,937 -0.88(-2.12%)
Apr 16, 2008 40.48 41.54 40.36 41.46 2,386,872 +1.09(+2.71%)
Apr 15, 2008 40.00 40.37 39.53 40.36 2,062,313 +0.46(+1.16%)
Apr 14, 2008 39.68 40.23 39.53 39.90 1,986,419 +0.13(+0.33%)
Apr 11, 2008 39.74 40.34 39.53 39.77 2,836,375 -0.25(-0.62%)
Apr 10, 2008 40.26 40.26 39.50 40.02 3,127,065 -0.15(-0.36%)
Apr 09, 2008 40.55 41.20 40.02 40.16 3,242,344 -0.49(-1.21%)
Apr 08, 2008 41.25 41.57 40.40 40.66 2,709,666 -0.80(-1.94%)
Apr 07, 2008 40.47 42.09 40.47 41.46 4,130,674 +0.61(+1.49%)
Apr 04, 2008 40.12 41.18 39.74 40.85 4,307,357 +1.05(+2.63%)
Apr 03, 2008 40.47 40.61 39.43 39.80 4,126,490 -0.82(-2.01%)
Apr 02, 2008 39.64 40.86 39.64 40.62 3,719,671 +0.96(+2.41%)
Apr 01, 2008 38.29 39.68 37.72 39.66 4,178,378 +1.97(+5.22%)
Mar 31, 2008 37.82 37.82 37.12 37.70 3,174,125 -0.13(-0.35%)
Mar 28, 2008 38.50 38.77 37.73 37.83 2,608,365 -0.33(-0.85%)
Mar 27, 2008 38.79 39.05 38.11 38.15 2,821,853 -0.82(-2.10%)
Mar 26, 2008 39.44 39.64 38.40 38.97 1,769,882 -0.55(-1.39%)
Mar 25, 2008 39.30 39.81 38.39 39.52 3,605,354 -0.57(-1.42%)
Mar 24, 2008 38.10 40.28 38.06 40.09 4,004,382 +1.96(+5.14%)
Mar 21, 2008 37.53 38.14 36.74 38.13 4,626,609 +0.00(+0.00%)
Mar 20, 2008 37.53 38.14 36.74 38.13 4,626,609 +1.26(+3.42%)
Mar 19, 2008 37.95 38.11 36.86 36.86 3,182,579 -0.90(-2.39%)
Mar 18, 2008 36.31 37.77 36.03 37.77 4,070,994 +2.06(+5.76%)
Mar 17, 2008 37.09 37.59 35.65 35.71 4,373,322 -0.78(-2.15%)
Mar 14, 2008 37.52 37.54 35.95 36.49 2,312,088 -0.70(-1.88%)
Mar 13, 2008 36.19 37.69 35.83 37.19 2,372,771 +0.60(+1.65%)
Mar 12, 2008 36.47 37.31 36.38 36.59 2,739,752 +0.08(+0.23%)
Mar 11, 2008 34.72 36.50 34.72 36.50 2,329,838 +1.95(+5.66%)
Mar 10, 2008 36.03 36.26 34.42 34.55 3,005,236 -1.48(-4.10%)
Mar 07, 2008 35.89 36.86 35.53 36.03 2,007,220 -0.06(-0.17%)
Mar 06, 2008 36.58 37.06 36.05 36.09 1,972,451 -0.50(-1.36%)
Mar 05, 2008 35.79 36.84 35.65 36.59 2,116,767 +0.80(+2.25%)
Mar 04, 2008 35.34 36.03 35.02 35.78 2,790,401 +0.17(+0.47%)
Mar 03, 2008 35.19 35.83 35.06 35.62 2,198,670 +0.44(+1.24%)
Feb 29, 2008 36.14 36.19 35.15 35.18 2,519,274 -1.51(-4.12%)
Feb 28, 2008 37.03 37.12 36.42 36.69 2,804,508 -0.62(-1.67%)
Feb 27, 2008 37.09 37.62 36.83 37.31 1,927,554 +0.24(+0.64%)
Feb 26, 2008 36.57 37.31 36.44 37.08 1,860,492 +0.34(+0.92%)
Feb 25, 2008 36.41 36.82 35.82 36.74 1,876,616 +0.39(+1.07%)
Feb 22, 2008 36.66 36.70 35.42 36.35 2,322,018 -0.13(-0.36%)
Feb 21, 2008 37.96 37.96 36.38 36.48 3,031,962 -1.14(-3.02%)
Feb 20, 2008 37.21 37.92 37.09 37.62 2,386,869 +0.28(+0.74%)
Feb 19, 2008 37.77 38.05 36.93 37.34 1,870,743 +0.04(+0.11%)
Feb 18, 2008 37.26 37.52 36.93 37.30 2,179,855 +0.00(+0.00%)
Feb 15, 2008 37.26 37.52 36.93 37.30 2,179,855 -0.14(-0.37%)
Feb 14, 2008 37.96 38.05 37.37 37.44 1,806,159 -0.67(-1.76%)
Feb 13, 2008 38.15 38.71 37.59 38.11 2,423,661 +0.25(+0.66%)
Feb 12, 2008 38.07 38.34 37.43 37.86 2,891,929 +0.14(+0.37%)
Feb 11, 2008 37.42 37.90 36.95 37.72 2,000,348 +0.26(+0.70%)
Feb 08, 2008 38.33 38.50 37.26 37.46 2,911,808 -1.07(-2.77%)
Feb 07, 2008 37.43 38.62 37.26 38.53 3,172,233 +1.01(+2.70%)
Feb 06, 2008 38.65 38.65 37.47 37.52 2,863,267 -0.42(-1.11%)
Feb 05, 2008 37.43 38.71 37.31 37.94 3,945,644 -0.07(-0.18%)
Feb 04, 2008 39.13 39.19 37.92 38.01 2,906,199 -0.98(-2.52%)
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.