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 (%)
Jan 31, 2008 53.38 55.88 53.22 55.54 3,566,444 +1.59(+2.95%)
Jan 30, 2008 51.50 55.39 51.48 53.95 4,049,775 +3.14(+6.18%)
Jan 29, 2008 50.16 51.48 50.16 50.81 2,102,858 +0.51(+1.01%)
Jan 28, 2008 49.51 50.50 49.31 50.30 1,337,659 +0.68(+1.37%)
Jan 25, 2008 49.70 50.82 49.25 49.62 1,486,249 -0.12(-0.24%)
Jan 24, 2008 50.94 51.10 49.14 49.74 2,428,883 -1.27(-2.49%)
Jan 23, 2008 46.45 51.48 46.40 51.01 3,680,857 +3.59(+7.57%)
Jan 22, 2008 46.91 48.11 46.42 47.42 2,825,708 -1.14(-2.35%)
Jan 21, 2008 47.01 49.88 47.00 48.56 2,547,515 +0.00(+0.00%)
Jan 18, 2008 47.01 49.88 47.00 48.56 2,547,515 +1.19(+2.51%)
Jan 17, 2008 48.84 49.69 47.29 47.37 2,208,554 -1.63(-3.33%)
Jan 16, 2008 47.57 49.66 47.52 49.00 1,716,867 +1.17(+2.45%)
Jan 15, 2008 47.90 48.80 47.63 47.83 1,856,826 -0.53(-1.10%)
Jan 14, 2008 47.98 48.69 47.56 48.36 1,170,307 +0.91(+1.92%)
Jan 11, 2008 48.10 48.53 47.17 47.45 1,484,979 -0.98(-2.02%)
Jan 10, 2008 47.59 49.19 47.18 48.43 1,458,828 +0.34(+0.71%)
Jan 09, 2008 47.45 48.46 47.01 48.09 2,091,418 +0.73(+1.54%)
Jan 08, 2008 50.56 50.79 47.21 47.36 2,656,472 -3.26(-6.44%)
Jan 07, 2008 50.51 51.33 49.50 50.62 2,211,811 +0.65(+1.30%)
Jan 04, 2008 51.70 51.90 49.85 49.97 1,779,318 -1.98(-3.81%)
Jan 03, 2008 51.79 52.46 51.67 51.95 1,451,372 +0.07(+0.13%)
Jan 02, 2008 54.24 54.35 51.58 51.88 2,146,420 -2.24(-4.14%)
Jan 01, 2008 53.76 54.36 53.65 54.12 1,037,595 +0.00(+0.00%)
Dec 31, 2007 53.76 54.36 53.65 54.12 1,027,139 +0.10(+0.19%)
Dec 28, 2007 54.42 54.87 53.93 54.02 973,662 +0.25(+0.46%)
Dec 27, 2007 54.45 54.50 53.76 53.77 930,954 -0.72(-1.32%)
Dec 26, 2007 53.84 54.70 53.45 54.49 469,087 +0.39(+0.72%)
Dec 24, 2007 54.25 54.40 53.89 54.10 417,791 +0.10(+0.19%)
Dec 21, 2007 53.32 54.36 52.97 54.00 2,046,899 +1.05(+1.98%)
Dec 20, 2007 52.24 52.97 51.31 52.95 1,106,767 +1.27(+2.46%)
Dec 19, 2007 51.97 52.21 51.44 51.68 888,627 -0.26(-0.50%)
Dec 18, 2007 52.05 52.29 51.29 51.94 1,238,244 +0.44(+0.85%)
Dec 17, 2007 52.03 52.65 51.21 51.50 1,402,569 -0.02(-0.04%)
Dec 14, 2007 52.01 52.40 51.48 51.52 1,319,695 -0.98(-1.87%)
Dec 13, 2007 52.81 53.00 52.14 52.50 1,259,296 -0.19(-0.36%)
Dec 12, 2007 52.57 53.50 51.92 52.69 1,662,039 +0.41(+0.78%)
Dec 11, 2007 54.25 54.44 52.28 52.28 1,349,196 -1.97(-3.63%)
Dec 10, 2007 53.48 54.44 53.18 54.25 1,073,755 +0.37(+0.69%)
Dec 07, 2007 53.31 54.07 52.86 53.88 1,394,783 +0.84(+1.58%)
Dec 06, 2007 53.40 53.40 52.20 53.04 1,544,623 -0.42(-0.79%)
Dec 05, 2007 52.79 53.48 52.35 53.46 1,608,127 +0.43(+0.81%)
Dec 04, 2007 50.70 53.33 50.70 53.03 2,458,586 +1.81(+3.53%)
Dec 03, 2007 51.63 51.63 50.67 51.22 1,743,400 -0.33(-0.64%)
Nov 30, 2007 50.06 51.63 50.06 51.55 2,807,758 +1.28(+2.55%)
Nov 29, 2007 50.41 50.67 49.50 50.27 1,043,155 -0.31(-0.61%)
Nov 28, 2007 48.44 50.62 48.23 50.58 1,591,899 +2.39(+4.96%)
Nov 27, 2007 46.79 48.26 46.46 48.19 1,818,860 +1.75(+3.77%)
Nov 26, 2007 46.56 47.41 46.39 46.44 1,905,570 -0.45(-0.96%)
Nov 23, 2007 46.54 46.94 46.02 46.89 582,646 +0.49(+1.06%)
Nov 21, 2007 45.53 47.05 45.24 46.40 2,119,312 +0.49(+1.07%)
Nov 20, 2007 45.85 46.51 45.02 45.91 1,646,589 +0.06(+0.13%)
Nov 19, 2007 46.33 46.42 45.64 45.85 2,207,065 -0.77(-1.65%)
Nov 16, 2007 46.70 47.20 46.08 46.62 2,925,746 -0.15(-0.32%)
Nov 15, 2007 46.45 47.25 46.45 46.77 1,441,614 +0.25(+0.54%)
Nov 14, 2007 46.15 46.80 46.00 46.52 1,912,355 +0.12(+0.26%)
Nov 13, 2007 45.50 46.59 45.34 46.40 1,845,735 +1.23(+2.72%)
Nov 12, 2007 45.92 46.39 45.01 45.17 2,421,046 -0.83(-1.80%)
Nov 09, 2007 46.07 47.68 46.00 46.00 2,970,023 -1.49(-3.14%)
Nov 08, 2007 46.40 47.62 46.31 47.49 3,461,799 +1.09(+2.35%)
Nov 07, 2007 47.06 47.22 46.40 46.40 3,104,290 -0.96(-2.03%)
Nov 06, 2007 47.15 47.62 46.68 47.36 1,553,269 +0.03(+0.06%)
Nov 05, 2007 47.33 47.72 46.35 47.33 1,594,659 -0.11(-0.23%)
Nov 02, 2007 47.96 48.29 47.07 47.44 1,995,342 -0.04(-0.08%)
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.