C.H. Robinson Worldwide (NQ: CHRW )

89.17 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 50.03 50.57 48.61 48.65 1,742,314 -1.55(-3.09%)
Jul 30, 2007 49.35 50.54 48.93 50.20 1,536,313 +0.91(+1.85%)
Jul 27, 2007 50.48 50.63 49.25 49.29 1,483,552 -0.41(-0.82%)
Jul 26, 2007 49.49 50.42 48.51 49.70 2,873,232 -0.33(-0.66%)
Jul 25, 2007 52.52 52.73 47.55 50.03 3,764,784 -2.48(-4.72%)
Jul 24, 2007 53.98 54.51 52.12 52.51 1,386,254 -1.35(-2.51%)
Jul 23, 2007 54.31 54.65 53.13 53.86 1,193,561 -0.16(-0.30%)
Jul 20, 2007 54.73 54.77 53.65 54.02 1,565,803 -0.51(-0.94%)
Jul 19, 2007 53.91 54.66 53.68 54.53 981,820 +0.81(+1.51%)
Jul 18, 2007 53.50 54.33 53.12 53.72 1,163,551 +0.17(+0.32%)
Jul 17, 2007 53.35 53.72 52.74 53.55 1,170,329 +0.28(+0.53%)
Jul 16, 2007 52.42 54.19 52.36 53.27 1,481,143 +0.99(+1.89%)
Jul 13, 2007 52.07 52.40 51.85 52.28 637,158 +0.03(+0.06%)
Jul 12, 2007 52.11 52.40 51.67 52.25 1,629,651 +0.20(+0.38%)
Jul 11, 2007 51.20 52.08 51.13 52.05 1,735,486 +0.67(+1.30%)
Jul 10, 2007 51.90 52.40 51.15 51.38 2,402,295 -0.49(-0.94%)
Jul 09, 2007 51.93 52.10 51.58 51.87 1,889,858 -0.13(-0.25%)
Jul 06, 2007 52.00 52.17 51.52 52.00 1,260,310 +0.00(+0.00%)
Jul 05, 2007 53.43 53.43 51.57 52.00 1,566,193 -1.25(-2.35%)
Jul 03, 2007 52.78 53.25 52.21 53.25 550,016 +0.62(+1.18%)
Jul 02, 2007 52.76 53.31 52.35 52.63 983,783 +0.11(+0.21%)
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%)
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.