C.H. Robinson Worldwide (NQ: CHRW )

95.78 USD -1.59 (-1.63%)
Streaming Delayed Price Updated: 3:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.08 49.60 48.01 48.20 2,073,615 -0.38(-0.78%)
Jul 30, 2008 49.38 49.84 47.90 48.58 1,697,709 -0.90(-1.82%)
Jul 29, 2008 49.48 49.54 47.94 49.48 2,206,116 +1.64(+3.43%)
Jul 28, 2008 49.36 49.56 47.56 47.84 3,669,513 -1.97(-3.96%)
Jul 25, 2008 48.57 49.87 48.03 49.81 3,273,909 +1.79(+3.73%)
Jul 24, 2008 49.25 49.51 47.21 48.02 4,946,313 -1.54(-3.11%)
Jul 23, 2008 51.54 51.63 49.16 49.56 8,726,705 -9.19(-15.64%)
Jul 22, 2008 57.28 58.79 56.27 58.75 2,479,112 +1.83(+3.22%)
Jul 21, 2008 56.89 57.37 56.55 56.92 2,246,473 -0.18(-0.32%)
Jul 18, 2008 55.50 57.30 55.02 57.10 2,371,166 +1.26(+2.26%)
Jul 17, 2008 55.66 56.89 55.01 55.84 2,675,616 -1.06(-1.86%)
Jul 16, 2008 53.80 57.03 53.17 56.90 2,824,908 +3.11(+5.78%)
Jul 15, 2008 54.02 54.81 52.84 53.79 3,311,942 -0.83(-1.52%)
Jul 14, 2008 55.55 55.55 54.03 54.62 1,668,058 -0.03(-0.05%)
Jul 11, 2008 54.72 55.56 53.83 54.65 1,738,570 -0.59(-1.07%)
Jul 10, 2008 55.58 56.09 54.09 55.24 1,869,693 -0.12(-0.22%)
Jul 09, 2008 55.59 56.74 54.68 55.36 2,871,902 -0.34(-0.61%)
Jul 08, 2008 53.38 55.71 52.98 55.70 2,423,448 +2.44(+4.58%)
Jul 07, 2008 52.91 54.23 52.76 53.26 2,606,961 +0.89(+1.70%)
Jul 04, 2008 52.77 52.99 51.77 52.37 1,546,692 +0.00(+0.00%)
Jul 03, 2008 52.77 52.99 51.77 52.37 1,546,692 -0.14(-0.27%)
Jul 02, 2008 54.75 54.75 52.24 52.51 2,714,963 -1.84(-3.39%)
Jul 01, 2008 54.21 55.17 52.52 54.35 3,000,336 -0.49(-0.89%)
Jun 30, 2008 55.31 55.98 54.31 54.84 2,799,737 -0.42(-0.76%)
Jun 27, 2008 56.34 56.53 54.41 55.26 3,502,047 -0.62(-1.11%)
Jun 26, 2008 56.33 56.92 55.80 55.88 1,856,310 -1.50(-2.61%)
Jun 25, 2008 57.03 57.85 56.31 57.38 2,274,085 +0.41(+0.72%)
Jun 24, 2008 57.40 57.66 56.05 56.97 3,486,828 -0.55(-0.96%)
Jun 23, 2008 59.38 59.60 57.47 57.52 2,094,519 -1.36(-2.31%)
Jun 20, 2008 60.68 60.84 58.69 58.88 2,727,094 -2.42(-3.95%)
Jun 19, 2008 59.19 61.59 58.94 61.30 2,160,437 +2.24(+3.79%)
Jun 18, 2008 59.00 59.82 58.66 59.06 1,830,183 -0.45(-0.76%)
Jun 17, 2008 59.43 60.19 59.35 59.51 980,703 -0.43(-0.72%)
Jun 16, 2008 59.26 60.44 59.03 59.94 1,514,374 -0.21(-0.35%)
Jun 13, 2008 59.99 60.66 59.01 60.15 1,270,610 +0.88(+1.48%)
Jun 12, 2008 59.54 60.44 58.59 59.27 1,428,761 +0.45(+0.77%)
Jun 11, 2008 61.17 61.22 58.68 58.82 2,317,508 -2.76(-4.48%)
Jun 10, 2008 61.26 62.14 60.58 61.58 1,437,440 +0.27(+0.44%)
Jun 09, 2008 61.03 61.84 60.21 61.31 1,692,127 +0.24(+0.39%)
Jun 06, 2008 63.40 63.85 61.05 61.07 1,757,401 -2.98(-4.65%)
Jun 05, 2008 63.05 64.06 62.51 64.05 957,100 +0.54(+0.85%)
Jun 04, 2008 62.05 64.12 62.05 63.51 1,099,922 +0.75(+1.20%)
Jun 03, 2008 63.83 64.40 62.28 62.76 1,529,294 -0.45(-0.71%)
Jun 02, 2008 64.51 64.87 63.00 63.21 1,567,528 -1.29(-2.00%)
May 30, 2008 65.28 65.70 64.47 64.50 3,195,844 -0.23(-0.36%)
May 29, 2008 63.79 65.29 63.17 64.73 1,219,178 +1.18(+1.86%)
May 28, 2008 63.76 63.77 62.88 63.55 1,736,896 +0.26(+0.41%)
May 27, 2008 62.50 63.34 61.94 63.29 1,818,451 +0.91(+1.46%)
May 26, 2008 63.39 63.96 62.04 62.38 1,791,661 +0.00(+0.00%)
May 23, 2008 63.39 63.96 62.04 62.38 1,791,661 -1.71(-2.67%)
May 22, 2008 63.60 64.62 63.25 64.09 1,203,277 +0.52(+0.82%)
May 21, 2008 65.17 65.80 63.33 63.57 1,406,951 -1.25(-1.93%)
May 20, 2008 65.17 66.25 64.49 64.82 971,755 -0.75(-1.14%)
May 19, 2008 64.74 67.35 64.64 65.57 1,952,775 +1.42(+2.21%)
May 16, 2008 65.73 65.73 63.66 64.15 2,129,984 -1.32(-2.02%)
May 15, 2008 65.36 65.81 64.64 65.47 1,438,519 -0.22(-0.33%)
May 14, 2008 65.21 66.60 64.80 65.69 1,284,220 +0.61(+0.94%)
May 13, 2008 65.00 65.09 64.15 65.08 1,268,816 +0.16(+0.25%)
May 12, 2008 63.93 64.97 63.30 64.92 1,520,386 +1.00(+1.56%)
May 09, 2008 63.60 64.30 63.28 63.92 1,173,249 -0.42(-0.65%)
May 08, 2008 64.36 64.81 63.43 64.34 1,443,036 +0.55(+0.86%)
May 07, 2008 67.02 67.24 63.73 63.79 2,514,080 -3.48(-5.17%)
May 06, 2008 66.24 67.36 65.06 67.27 1,440,259 +1.52(+2.31%)
May 05, 2008 65.50 66.25 64.84 65.75 1,186,447 +0.29(+0.44%)
May 02, 2008 66.15 66.96 64.84 65.46 1,912,127 -0.15(-0.23%)
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.