C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 35.70 35.83 35.19 35.31 3,377,791 -0.48(-1.34%)
Feb 27, 2007 36.74 36.84 35.60 35.79 4,573,849 -0.52(-1.43%)
Feb 26, 2007 37.41 37.53 35.96 36.31 1,649,409 -1.05(-2.80%)
Feb 23, 2007 37.43 37.78 37.06 37.36 991,713 -0.06(-0.15%)
Feb 22, 2007 37.83 37.86 36.95 37.41 1,025,584 -0.27(-0.72%)
Feb 21, 2007 37.40 37.88 37.06 37.68 1,782,796 +0.24(+0.65%)
Feb 20, 2007 36.95 37.66 36.42 37.44 1,923,158 +0.91(+2.50%)
Feb 16, 2007 36.48 36.89 36.29 36.52 976,999 +0.12(+0.34%)
Feb 15, 2007 36.73 36.84 36.19 36.40 1,225,279 -0.41(-1.11%)
Feb 14, 2007 35.87 36.87 35.76 36.81 1,903,363 +1.00(+2.81%)
Feb 13, 2007 35.15 35.85 34.83 35.80 2,144,263 +0.17(+0.49%)
Feb 12, 2007 35.67 36.12 35.41 35.63 1,408,629 -0.26(-0.71%)
Feb 09, 2007 36.41 36.66 35.63 35.89 1,723,320 -0.49(-1.35%)
Feb 08, 2007 36.66 36.73 36.28 36.38 1,573,745 -0.24(-0.66%)
Feb 07, 2007 35.87 36.99 35.80 36.62 2,702,743 +0.60(+1.67%)
Feb 06, 2007 36.14 36.30 35.69 36.02 1,769,623 -0.12(-0.33%)
Feb 05, 2007 36.53 36.57 35.93 36.14 1,884,206 -0.51(-1.40%)
Feb 02, 2007 36.39 36.80 36.00 36.65 1,918,757 +0.20(+0.55%)
Feb 01, 2007 36.06 36.62 35.51 36.45 6,750,457 -0.42(-1.13%)
Jan 31, 2007 32.84 37.07 32.77 36.86 22,163,858 +6.54(+21.57%)
Jan 30, 2007 29.77 30.33 29.77 30.32 1,621,640 +0.48(+1.60%)
Jan 29, 2007 29.51 30.17 29.47 29.85 1,679,782 +0.09(+0.30%)
Jan 26, 2007 29.76 29.91 29.47 29.75 1,484,563 +0.03(+0.12%)
Jan 25, 2007 30.20 30.25 29.46 29.72 2,163,858 -0.64(-2.12%)
Jan 24, 2007 30.18 30.64 30.09 30.36 1,394,499 +0.22(+0.74%)
Jan 23, 2007 30.05 30.51 29.85 30.14 1,562,280 -0.12(-0.39%)
Jan 22, 2007 31.04 31.09 29.95 30.26 2,582,036 -0.60(-1.93%)
Jan 19, 2007 30.48 31.01 30.43 30.86 1,353,076 +0.32(+1.04%)
Jan 18, 2007 30.75 31.31 30.53 30.54 1,728,749 -0.08(-0.25%)
Jan 17, 2007 30.65 31.11 30.56 30.61 1,460,937 -0.16(-0.52%)
Jan 16, 2007 30.84 31.38 30.45 30.77 1,855,879 -0.13(-0.43%)
Jan 12, 2007 30.56 30.97 30.52 30.91 1,375,692 +0.38(+1.25%)
Jan 11, 2007 30.08 30.55 30.03 30.52 1,847,396 +0.59(+1.97%)
Jan 10, 2007 29.85 30.09 29.54 29.94 2,407,751 -0.17(-0.55%)
Jan 09, 2007 29.97 30.39 29.76 30.10 2,760,627 +0.09(+0.30%)
Jan 08, 2007 29.80 30.24 29.69 30.01 2,197,110 +0.18(+0.60%)
Jan 05, 2007 30.23 30.29 29.77 29.83 2,073,481 -0.30(-1.01%)
Jan 04, 2007 29.80 30.36 29.53 30.14 3,924,607 +0.13(+0.44%)
Jan 03, 2007 29.28 30.34 29.18 30.00 4,925,176 +1.67(+5.89%)
Dec 29, 2006 28.37 28.78 28.19 28.33 1,565,188 -0.02(-0.07%)
Dec 28, 2006 28.09 28.47 27.94 28.36 1,491,565 +0.10(+0.34%)
Dec 27, 2006 28.27 28.64 28.05 28.26 1,108,927 +0.19(+0.67%)
Dec 26, 2006 27.44 28.09 27.44 28.07 2,008,507 +0.74(+2.71%)
Dec 22, 2006 28.09 28.27 27.33 27.33 2,600,445 -0.87(-3.10%)
Dec 21, 2006 28.42 28.76 27.96 28.20 1,477,210 -0.23(-0.80%)
Dec 20, 2006 28.34 28.60 28.01 28.43 2,224,102 +0.02(+0.07%)
Dec 19, 2006 28.65 28.69 28.00 28.41 2,779,612 -0.38(-1.32%)
Dec 18, 2006 29.80 30.00 28.69 28.79 3,114,760 -0.98(-3.30%)
Dec 15, 2006 30.12 30.50 29.73 29.78 2,777,244 -0.28(-0.92%)
Dec 14, 2006 29.37 30.29 29.28 30.05 1,758,582 +0.81(+2.77%)
Dec 13, 2006 29.72 29.72 29.06 29.24 2,265,572 -0.30(-1.03%)
Dec 12, 2006 29.26 29.55 29.10 29.55 2,341,564 +0.08(+0.26%)
Dec 11, 2006 29.14 29.80 28.99 29.47 2,032,062 +0.31(+1.07%)
Dec 08, 2006 29.33 29.70 29.06 29.16 1,548,089 -0.27(-0.92%)
Dec 07, 2006 29.75 29.91 29.26 29.43 1,967,417 -0.28(-0.96%)
Dec 06, 2006 29.75 29.80 29.61 29.71 1,265,714 -0.08(-0.26%)
Dec 05, 2006 29.89 30.03 29.30 29.79 2,177,930 -0.01(-0.02%)
Dec 04, 2006 30.49 30.74 29.69 29.80 4,206,750 -0.33(-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.