C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.64 46.61 45.30 45.43 2,757,487 +0.01(+0.02%)
Apr 29, 2008 45.18 45.75 44.91 45.42 1,621,106 +0.14(+0.32%)
Apr 28, 2008 44.72 45.75 44.72 45.28 1,756,079 +0.11(+0.24%)
Apr 25, 2008 45.65 45.65 44.66 45.17 1,522,267 -0.59(-1.28%)
Apr 24, 2008 45.23 45.97 44.09 45.75 3,336,301 +0.58(+1.28%)
Apr 23, 2008 44.44 45.51 44.24 45.17 5,568,712 +2.15(+5.00%)
Apr 22, 2008 42.83 43.44 41.98 43.02 2,764,768 +0.09(+0.20%)
Apr 21, 2008 43.42 43.55 42.51 42.93 2,222,391 -0.70(-1.61%)
Apr 18, 2008 43.50 43.66 42.88 43.64 2,294,815 +1.20(+2.82%)
Apr 17, 2008 43.27 43.29 41.93 42.44 1,566,034 -0.92(-2.12%)
Apr 16, 2008 42.34 43.45 42.22 43.36 2,282,091 +1.15(+2.71%)
Apr 15, 2008 41.84 42.22 41.35 42.22 1,971,779 +0.49(+1.16%)
Apr 14, 2008 41.51 42.08 41.34 41.73 1,899,217 +0.14(+0.33%)
Apr 11, 2008 41.56 42.19 41.35 41.59 2,711,861 -0.26(-0.62%)
Apr 10, 2008 42.11 42.11 41.32 41.85 2,989,790 -0.15(-0.36%)
Apr 09, 2008 42.41 43.09 41.85 42.01 3,100,009 -0.51(-1.21%)
Apr 08, 2008 43.14 43.48 42.25 42.52 2,590,714 -0.84(-1.94%)
Apr 07, 2008 42.33 44.02 42.33 43.36 3,949,342 +0.64(+1.49%)
Apr 04, 2008 41.96 43.07 41.56 42.72 4,118,268 +1.09(+2.63%)
Apr 03, 2008 42.33 42.47 41.24 41.63 3,945,342 -0.86(-2.01%)
Apr 02, 2008 41.46 42.74 41.46 42.49 3,556,381 +1.00(+2.41%)
Apr 01, 2008 40.04 41.51 39.45 41.49 3,994,951 +2.06(+5.22%)
Mar 31, 2008 39.56 39.56 38.83 39.43 3,034,784 -0.14(-0.35%)
Mar 28, 2008 40.27 40.55 39.46 39.56 2,493,860 -0.34(-0.85%)
Mar 27, 2008 40.57 40.85 39.86 39.91 2,697,976 -0.86(-2.10%)
Mar 26, 2008 41.25 41.46 40.17 40.76 1,692,186 -0.57(-1.39%)
Mar 25, 2008 41.10 41.64 40.15 41.33 3,447,083 -0.59(-1.42%)
Mar 24, 2008 39.85 42.13 39.80 41.93 3,828,594 +2.05(+5.14%)
Mar 21, 2008 39.25 39.89 38.43 39.88 4,423,506 +0.00(+0.00%)
Mar 20, 2008 39.25 39.89 38.43 39.88 4,423,506 +1.32(+3.42%)
Mar 19, 2008 39.69 39.86 38.56 38.56 3,042,867 -0.94(-2.39%)
Mar 18, 2008 37.98 39.51 37.69 39.50 3,892,281 +2.15(+5.76%)
Mar 17, 2008 38.79 39.32 37.29 37.35 4,181,337 -0.82(-2.15%)
Mar 14, 2008 39.25 39.26 37.60 38.17 2,210,590 -0.73(-1.88%)
Mar 13, 2008 37.85 39.42 37.48 38.90 2,268,609 +0.63(+1.65%)
Mar 12, 2008 38.14 39.02 38.05 38.27 2,619,480 +0.09(+0.23%)
Mar 11, 2008 36.32 38.18 36.32 38.18 2,227,561 +2.04(+5.66%)
Mar 10, 2008 37.69 37.93 36.00 36.14 2,873,309 -1.54(-4.10%)
Mar 07, 2008 37.54 38.55 37.16 37.68 1,919,105 -0.07(-0.17%)
Mar 06, 2008 38.26 38.76 37.70 37.75 1,885,862 -0.52(-1.36%)
Mar 05, 2008 37.43 38.54 37.28 38.27 2,023,843 +0.84(+2.25%)
Mar 04, 2008 36.96 37.68 36.63 37.43 2,667,905 +0.17(+0.47%)
Mar 03, 2008 36.80 37.48 36.67 37.25 2,102,151 +0.46(+1.24%)
Feb 29, 2008 37.80 37.85 36.76 36.80 2,408,680 -1.58(-4.12%)
Feb 28, 2008 38.73 38.83 38.09 38.38 2,681,393 -0.65(-1.67%)
Feb 27, 2008 38.79 39.35 38.52 39.03 1,842,937 +0.25(+0.64%)
Feb 26, 2008 38.25 39.03 38.12 38.78 1,778,819 +0.36(+0.92%)
Feb 25, 2008 38.09 38.51 37.46 38.43 1,794,235 +0.41(+1.07%)
Feb 22, 2008 38.35 38.38 37.05 38.02 2,220,084 -0.14(-0.36%)
Feb 21, 2008 39.70 39.70 38.05 38.16 2,898,862 -1.19(-3.02%)
Feb 20, 2008 38.92 39.67 38.79 39.35 2,282,088 +0.29(+0.74%)
Feb 19, 2008 39.50 39.80 38.62 39.06 1,788,619 +0.04(+0.11%)
Feb 18, 2008 38.97 39.25 38.62 39.01 2,084,161 +0.00(+0.00%)
Feb 15, 2008 38.97 39.25 38.62 39.01 2,084,161 -0.14(-0.37%)
Feb 14, 2008 39.70 39.80 39.09 39.16 1,726,870 -0.70(-1.76%)
Feb 13, 2008 39.91 40.49 39.32 39.86 2,317,265 +0.26(+0.66%)
Feb 12, 2008 39.82 40.10 39.15 39.60 2,764,976 +0.15(+0.37%)
Feb 11, 2008 39.14 39.64 38.65 39.46 1,912,535 +0.28(+0.70%)
Feb 08, 2008 40.09 40.27 38.97 39.18 2,783,983 -1.12(-2.77%)
Feb 07, 2008 39.14 40.39 38.97 40.30 3,032,976 +1.06(+2.70%)
Feb 06, 2008 40.42 40.43 39.19 39.24 2,737,573 -0.44(-1.11%)
Feb 05, 2008 39.14 40.49 39.03 39.68 3,772,435 -0.07(-0.18%)
Feb 04, 2008 40.93 40.99 39.66 39.75 2,778,619 -1.03(-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.