C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD -2.16 (-2.22%)
Official Closing Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 53.17 53.38 52.31 52.52 1,132,530 -0.64(-1.20%)
Jun 28, 2007 53.26 53.69 52.79 53.16 794,425 -0.10(-0.19%)
Jun 27, 2007 52.64 53.45 52.13 53.26 897,113 +0.16(+0.30%)
Jun 26, 2007 53.56 53.57 52.73 53.10 1,028,087 +0.01(+0.02%)
Jun 25, 2007 53.36 54.19 52.93 53.09 912,359 -0.23(-0.43%)
Jun 22, 2007 53.51 53.83 52.78 53.32 1,422,005 -0.67(-1.24%)
Jun 21, 2007 53.04 54.00 52.82 53.99 836,526 +0.95(+1.79%)
Jun 20, 2007 53.77 54.32 52.90 53.04 903,900 -0.52(-0.97%)
Jun 19, 2007 53.33 53.81 52.90 53.56 741,800 +0.23(+0.43%)
Jun 18, 2007 54.14 54.43 53.10 53.33 1,324,500 -1.43(-2.61%)
Jun 15, 2007 54.70 55.02 54.13 54.76 2,026,400 +0.68(+1.26%)
Jun 14, 2007 53.03 54.34 52.73 54.08 1,235,300 +1.06(+2.00%)
Jun 13, 2007 51.54 53.05 51.24 53.02 1,128,600 +1.52(+2.95%)
Jun 12, 2007 52.26 52.83 51.48 51.50 1,052,700 -1.17(-2.22%)
Jun 11, 2007 52.23 52.98 51.64 52.67 1,106,139 +0.27(+0.52%)
Jun 08, 2007 51.40 52.46 50.84 52.40 1,395,702 +1.10(+2.14%)
Jun 07, 2007 51.80 52.22 51.22 51.30 1,661,214 -0.43(-0.83%)
Jun 06, 2007 52.49 52.73 51.00 51.73 1,075,743 -0.91(-1.73%)
Jun 05, 2007 53.65 53.75 52.30 52.64 1,140,514 -1.01(-1.88%)
Jun 04, 2007 54.22 54.25 53.30 53.65 1,277,005 -0.63(-1.16%)
Jun 01, 2007 54.16 54.98 53.88 54.28 1,321,893 +0.10(+0.18%)
May 31, 2007 52.44 54.36 52.44 54.18 2,312,006 +1.76(+3.36%)
May 30, 2007 51.55 52.42 51.18 52.42 1,291,825 +0.79(+1.53%)
May 29, 2007 51.05 51.77 51.00 51.63 935,171 +0.54(+1.06%)
May 25, 2007 51.07 51.58 50.94 51.09 633,518 +0.09(+0.18%)
May 24, 2007 52.31 52.81 50.60 51.00 1,337,430 -1.15(-2.21%)
May 23, 2007 52.29 53.07 52.12 52.15 1,520,147 +0.06(+0.12%)
May 22, 2007 52.16 52.92 51.92 52.09 924,100 -0.37(-0.71%)
May 21, 2007 52.30 52.66 51.85 52.46 884,494 +0.10(+0.19%)
May 18, 2007 52.25 52.75 51.80 52.36 1,560,235 +0.23(+0.44%)
May 17, 2007 52.88 53.01 52.10 52.13 796,774 -0.97(-1.83%)
May 16, 2007 53.06 53.41 52.35 53.10 947,639 +0.37(+0.70%)
May 15, 2007 53.21 53.61 52.51 52.73 778,294 -0.40(-0.75%)
May 14, 2007 53.58 54.12 52.51 53.13 815,334 -0.47(-0.88%)
May 11, 2007 53.44 54.01 52.77 53.60 952,376 -0.03(-0.06%)
May 10, 2007 55.66 55.76 53.35 53.63 1,162,297 -2.13(-3.82%)
May 09, 2007 55.96 56.32 55.39 55.76 1,206,068 -0.55(-0.98%)
May 08, 2007 55.48 56.52 55.05 56.31 1,201,029 +0.56(+1.00%)
May 07, 2007 55.94 56.36 55.31 55.75 878,158 +0.44(+0.80%)
May 04, 2007 55.91 56.00 54.86 55.31 674,653 -0.26(-0.47%)
May 03, 2007 55.60 56.16 55.12 55.57 1,033,131 +0.31(+0.56%)
May 02, 2007 55.00 55.84 54.08 55.26 1,457,630 +1.36(+2.52%)
May 01, 2007 53.64 54.54 53.35 53.90 1,540,557 +0.44(+0.82%)
Apr 30, 2007 55.06 55.30 53.34 53.46 1,366,279 -1.75(-3.17%)
Apr 27, 2007 55.34 55.67 54.86 55.21 1,643,082 -0.31(-0.56%)
Apr 26, 2007 57.20 57.20 55.27 55.52 2,238,644 -1.24(-2.18%)
Apr 25, 2007 56.49 58.19 56.36 56.76 5,327,799 +5.61(+10.97%)
Apr 24, 2007 51.80 51.86 50.30 51.15 1,421,425 -0.61(-1.18%)
Apr 23, 2007 51.70 52.84 51.42 51.76 1,484,695 -0.09(-0.17%)
Apr 20, 2007 52.98 53.98 51.61 51.85 2,014,146 +0.54(+1.05%)
Apr 19, 2007 50.40 51.36 49.87 51.31 1,018,744 +0.20(+0.39%)
Apr 18, 2007 50.79 51.57 50.66 51.11 1,302,635 +0.29(+0.57%)
Apr 17, 2007 51.51 51.56 50.58 50.82 1,066,962 -0.68(-1.32%)
Apr 16, 2007 49.84 51.53 49.76 51.50 1,353,145 +1.67(+3.35%)
Apr 13, 2007 49.20 49.87 49.11 49.83 864,447 +0.73(+1.49%)
Apr 12, 2007 47.87 49.12 47.39 49.10 1,204,722 +1.25(+2.61%)
Apr 11, 2007 48.56 48.92 47.80 47.85 1,001,010 -0.84(-1.73%)
Apr 10, 2007 48.52 49.00 48.35 48.69 959,877 -0.06(-0.12%)
Apr 09, 2007 49.00 49.67 48.71 48.75 945,814 -0.09(-0.18%)
Apr 05, 2007 48.70 48.89 48.41 48.84 578,593 -0.16(-0.33%)
Apr 04, 2007 49.24 49.34 48.56 49.00 998,191 -0.12(-0.24%)
Apr 03, 2007 47.65 49.24 47.61 49.12 1,383,895 +1.62(+3.41%)
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.