C.H. Robinson Worldwide (NQ: CHRW )

87.44 USD -2.83 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 51.52 51.71 50.79 50.96 2,340,618 -0.69(-1.34%)
Feb 27, 2007 53.02 53.17 51.37 51.65 3,169,418 -0.75(-1.43%)
Feb 26, 2007 53.98 54.16 51.89 52.40 1,142,947 -1.51(-2.80%)
Feb 23, 2007 54.01 54.52 53.48 53.91 687,201 -0.08(-0.15%)
Feb 22, 2007 54.60 54.64 53.33 53.99 710,672 -0.39(-0.72%)
Feb 21, 2007 53.97 54.67 53.48 54.38 1,235,377 +0.35(+0.65%)
Feb 20, 2007 53.33 54.35 52.56 54.03 1,332,640 +1.32(+2.50%)
Feb 16, 2007 52.65 53.24 52.37 52.71 677,005 +0.18(+0.34%)
Feb 15, 2007 53.00 53.16 52.22 52.53 849,049 -0.59(-1.11%)
Feb 14, 2007 51.76 53.21 51.61 53.12 1,318,923 +1.45(+2.81%)
Feb 13, 2007 50.72 51.74 50.26 51.67 1,485,853 +0.25(+0.49%)
Feb 12, 2007 51.48 52.13 51.10 51.42 976,100 -0.37(-0.71%)
Feb 09, 2007 52.55 52.91 51.42 51.79 1,194,163 -0.71(-1.35%)
Feb 08, 2007 52.90 53.00 52.36 52.50 1,090,516 -0.35(-0.66%)
Feb 07, 2007 51.76 53.38 51.67 52.85 1,872,848 +0.87(+1.67%)
Feb 06, 2007 52.15 52.39 51.50 51.98 1,226,249 -0.17(-0.33%)
Feb 05, 2007 52.72 52.77 51.85 52.15 1,305,648 -0.74(-1.40%)
Feb 02, 2007 52.51 53.11 51.95 52.89 1,329,590 +0.29(+0.55%)
Feb 01, 2007 52.04 52.84 51.25 52.60 4,677,684 -0.60(-1.13%)
Jan 31, 2007 47.39 53.50 47.29 53.20 15,358,296 +9.44(+21.57%)
Jan 30, 2007 42.96 43.77 42.96 43.76 1,123,705 +0.69(+1.60%)
Jan 29, 2007 42.59 43.54 42.53 43.07 1,163,994 +0.13(+0.30%)
Jan 26, 2007 42.95 43.16 42.53 42.94 1,028,718 +0.05(+0.12%)
Jan 25, 2007 43.58 43.66 42.51 42.89 1,499,431 -0.93(-2.12%)
Jan 24, 2007 43.56 44.22 43.42 43.82 966,309 +0.32(+0.74%)
Jan 23, 2007 43.37 44.03 43.07 43.50 1,082,572 -0.17(-0.39%)
Jan 22, 2007 44.79 44.86 43.22 43.67 1,789,205 -0.86(-1.93%)
Jan 19, 2007 43.99 44.75 43.91 44.53 937,605 +0.46(+1.04%)
Jan 18, 2007 44.38 45.19 44.06 44.07 1,197,925 -0.11(-0.25%)
Jan 17, 2007 44.23 44.89 44.10 44.18 1,012,347 -0.23(-0.52%)
Jan 16, 2007 44.51 45.28 43.95 44.41 1,286,019 -0.19(-0.43%)
Jan 12, 2007 44.10 44.70 44.05 44.60 953,277 +0.55(+1.25%)
Jan 11, 2007 43.41 44.09 43.34 44.05 1,280,141 +0.85(+1.97%)
Jan 10, 2007 43.07 43.42 42.63 43.20 1,668,435 -0.24(-0.55%)
Jan 09, 2007 43.25 43.85 42.95 43.44 1,912,958 +0.13(+0.30%)
Jan 08, 2007 43.00 43.64 42.85 43.31 1,522,473 +0.26(+0.60%)
Jan 05, 2007 43.62 43.71 42.96 43.05 1,436,805 -0.44(-1.01%)
Jan 04, 2007 43.01 43.81 42.62 43.49 2,719,530 +0.19(+0.44%)
Jan 03, 2007 42.25 43.78 42.11 43.30 3,412,868 +2.41(+5.89%)
Dec 29, 2006 40.94 41.54 40.68 40.89 1,084,587 -0.03(-0.07%)
Dec 28, 2006 40.54 41.09 40.32 40.92 1,033,570 +0.14(+0.34%)
Dec 27, 2006 40.80 41.33 40.48 40.78 768,424 +0.27(+0.67%)
Dec 26, 2006 39.60 40.53 39.60 40.51 1,391,782 +1.07(+2.71%)
Dec 22, 2006 40.53 40.80 39.44 39.44 1,801,961 -1.26(-3.10%)
Dec 21, 2006 41.02 41.51 40.35 40.70 1,023,623 -0.33(-0.80%)
Dec 20, 2006 40.90 41.27 40.42 41.03 1,541,177 +0.03(+0.07%)
Dec 19, 2006 41.35 41.40 40.41 41.00 1,926,114 -0.55(-1.32%)
Dec 18, 2006 43.01 43.30 41.41 41.55 2,158,352 -1.42(-3.30%)
Dec 15, 2006 43.46 44.01 42.91 42.97 1,924,473 -0.40(-0.92%)
Dec 14, 2006 42.38 43.71 42.26 43.37 1,218,598 +1.17(+2.77%)
Dec 13, 2006 42.89 42.89 41.94 42.20 1,569,913 -0.44(-1.03%)
Dec 12, 2006 42.22 42.65 42.00 42.64 1,622,571 +0.11(+0.26%)
Dec 11, 2006 42.05 43.00 41.83 42.53 1,408,104 +0.45(+1.07%)
Dec 08, 2006 42.32 42.86 41.93 42.08 1,072,738 -0.39(-0.92%)
Dec 07, 2006 42.93 43.17 42.22 42.47 1,363,309 -0.41(-0.96%)
Dec 06, 2006 42.94 43.01 42.73 42.88 877,068 -0.11(-0.26%)
Dec 05, 2006 43.13 43.34 42.28 42.99 1,509,182 -0.01(-0.02%)
Dec 04, 2006 44.00 44.36 42.84 43.00 2,915,039 -0.47(-1.08%)
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.