C.H. Robinson Worldwide (NQ: CHRW )

99.48 USD +0.84 (+0.85%)
Official Closing Price Updated: 4:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 45.26 46.32 44.12 45.61 2,027,013 +0.93(+2.08%)
Mar 30, 2009 45.76 46.15 44.04 44.68 1,975,696 -3.06(-6.41%)
Mar 26, 2009 45.02 47.74 44.57 47.74 4,125,711 +3.25(+7.31%)
Mar 25, 2009 45.04 45.92 43.16 44.49 3,892,124 -0.70(-1.55%)
Mar 24, 2009 46.34 46.60 45.11 45.19 4,061,170 -2.59(-5.42%)
Mar 23, 2009 45.39 48.55 44.72 47.78 4,730,364 +3.96(+9.04%)
Mar 20, 2009 45.18 46.53 43.30 43.82 3,972,580 -1.54(-3.40%)
Mar 19, 2009 46.00 46.40 44.93 45.36 3,135,373 -0.64(-1.39%)
Mar 18, 2009 45.09 46.59 44.23 46.00 3,339,021 +0.79(+1.75%)
Mar 17, 2009 44.35 45.24 43.97 45.21 3,709,700 +1.18(+2.68%)
Mar 16, 2009 42.90 44.96 42.72 44.03 3,722,994 +1.31(+3.07%)
Mar 13, 2009 42.55 42.89 41.94 42.72 2,270,074 +0.23(+0.54%)
Mar 12, 2009 40.71 42.59 40.26 42.49 2,977,088 +1.76(+4.32%)
Mar 11, 2009 40.51 41.07 39.91 40.73 3,063,493 +0.27(+0.67%)
Mar 10, 2009 38.69 40.50 38.01 40.46 3,715,043 +2.41(+6.33%)
Mar 09, 2009 37.74 39.15 37.50 38.05 3,237,425 -0.01(-0.03%)
Mar 06, 2009 38.57 39.45 37.36 38.06 3,236,916 -0.33(-0.86%)
Mar 05, 2009 39.46 39.66 37.69 38.39 3,410,741 -1.69(-4.22%)
Mar 04, 2009 39.86 40.40 38.68 40.08 3,935,979 +0.36(+0.91%)
Mar 02, 2009 40.67 40.93 39.57 39.72 4,177,665 -1.66(-4.01%)
Feb 27, 2009 41.33 42.11 40.11 41.38 2,983,972 +0.65(+1.60%)
Feb 26, 2009 42.48 42.48 40.50 40.73 3,490,650 -1.04(-2.49%)
Feb 25, 2009 42.73 43.62 41.30 41.77 3,421,059 -1.38(-3.20%)
Feb 24, 2009 40.45 43.26 40.30 43.15 4,101,886 +0.51(+1.20%)
Feb 23, 2009 44.79 45.33 42.54 42.64 2,605,765 -2.08(-4.65%)
Feb 20, 2009 44.58 45.16 43.71 44.72 2,077,077 -0.22(-0.49%)
Feb 19, 2009 45.01 46.27 44.71 44.94 1,852,197 -0.10(-0.22%)
Feb 18, 2009 45.48 45.68 44.17 45.04 2,517,574 -0.29(-0.64%)
Feb 17, 2009 45.09 45.95 44.15 45.33 2,895,888 -1.97(-4.16%)
Feb 13, 2009 47.46 48.17 46.89 47.30 1,772,097 -0.15(-0.32%)
Feb 12, 2009 45.90 47.55 45.48 47.45 2,662,264 +0.38(+0.81%)
Feb 11, 2009 48.75 48.75 46.21 47.07 2,947,554 -0.94(-1.96%)
Feb 10, 2009 49.00 50.16 47.37 48.01 3,078,392 -1.69(-3.40%)
Feb 09, 2009 49.67 50.14 48.68 49.70 2,270,177 -0.30(-0.60%)
Feb 06, 2009 48.40 50.26 48.40 50.00 3,031,733 +1.65(+3.41%)
Feb 05, 2009 46.28 48.82 46.18 48.35 2,500,822 +1.41(+3.00%)
Feb 04, 2009 46.70 48.24 46.70 46.94 2,601,224 -0.15(-0.32%)
Feb 03, 2009 45.35 47.13 45.19 47.09 3,203,120 +2.09(+4.64%)
Feb 02, 2009 45.91 45.94 44.03 45.00 3,198,848 -0.98(-2.13%)
Jan 30, 2009 46.72 47.62 45.67 45.98 3,550,580 +0.77(+1.70%)
Jan 29, 2009 46.34 46.51 44.76 45.21 2,310,166 -1.10(-2.38%)
Jan 28, 2009 44.57 48.32 44.56 46.31 4,364,629 +1.74(+3.90%)
Jan 27, 2009 43.63 44.88 43.01 44.57 2,508,003 +0.93(+2.13%)
Jan 26, 2009 44.69 44.70 42.90 43.64 2,321,458 -0.15(-0.34%)
Jan 23, 2009 44.00 44.45 43.29 43.79 2,764,185 -1.34(-2.97%)
Jan 22, 2009 45.69 45.78 44.20 45.13 2,667,905 -0.93(-2.02%)
Jan 21, 2009 44.86 46.22 43.95 46.06 3,489,779 +1.13(+2.52%)
Jan 20, 2009 45.59 46.97 44.92 44.93 3,096,952 -2.31(-4.89%)
Jan 16, 2009 48.72 49.22 46.26 47.24 2,547,061 -1.54(-3.16%)
Jan 15, 2009 47.57 49.21 46.45 48.78 2,931,305 +1.77(+3.77%)
Jan 14, 2009 48.00 48.00 46.82 47.01 2,451,392 -1.61(-3.31%)
Jan 13, 2009 48.35 49.25 47.90 48.62 2,343,090 +0.16(+0.33%)
Jan 12, 2009 49.45 49.95 48.06 48.46 1,921,682 -0.83(-1.68%)
Jan 09, 2009 49.64 51.38 48.70 49.29 2,308,133 -2.02(-3.94%)
Jan 08, 2009 51.69 52.17 50.39 51.31 2,338,863 -0.50(-0.97%)
Jan 07, 2009 52.89 53.17 51.55 51.81 1,770,574 -1.69(-3.16%)
Jan 06, 2009 54.27 55.00 53.06 53.50 2,417,413 -0.25(-0.47%)
Jan 05, 2009 53.57 55.37 53.20 53.75 2,709,264 -2.10(-3.76%)
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.