C.H. Robinson Worldwide (NQ: CHRW )

75.98 +1.66 (+2.23%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 36.62 37.18 35.98 37.02 1,576,238 -0.17(-0.47%)
Nov 26, 2008 35.46 37.20 35.03 37.19 3,428,529 +1.17(+3.24%)
Nov 25, 2008 36.96 37.05 35.31 36.03 3,537,288 -0.43(-1.17%)
Nov 24, 2008 35.64 37.06 34.80 36.46 4,482,150 +1.57(+4.49%)
Nov 21, 2008 32.53 34.93 31.57 34.89 4,527,800 +2.99(+9.38%)
Nov 20, 2008 34.09 34.43 31.79 31.90 5,640,795 -2.35(-6.86%)
Nov 19, 2008 37.30 37.65 34.20 34.24 5,453,910 -2.99(-8.04%)
Nov 18, 2008 37.13 38.69 36.59 37.24 4,299,366 -0.01(-0.04%)
Nov 17, 2008 36.68 38.70 36.43 37.25 3,942,622 +0.45(+1.22%)
Nov 14, 2008 37.98 38.75 36.56 36.80 2,777,251 -2.07(-5.33%)
Nov 13, 2008 36.76 39.01 34.72 38.88 4,120,916 +2.01(+5.45%)
Nov 12, 2008 37.25 37.91 36.72 36.87 2,622,971 -1.15(-3.01%)
Nov 11, 2008 37.99 38.75 36.60 38.01 2,174,706 +0.07(+0.19%)
Nov 10, 2008 38.38 38.63 37.77 37.94 2,625,617 +0.43(+1.14%)
Nov 07, 2008 37.25 37.70 36.34 37.51 2,454,704 +0.88(+2.41%)
Nov 06, 2008 37.24 38.48 36.48 36.63 2,578,717 -1.12(-2.98%)
Nov 05, 2008 39.92 40.46 37.56 37.75 2,800,079 -2.58(-6.40%)
Nov 04, 2008 39.91 40.37 39.48 40.33 4,064,850 +1.50(+3.86%)
Nov 03, 2008 38.42 38.93 37.59 38.83 4,178,858 +1.30(+3.48%)
Oct 31, 2008 36.77 38.77 36.12 37.53 3,547,873 +0.68(+1.85%)
Oct 30, 2008 36.11 37.45 35.63 36.85 3,257,097 +1.59(+4.52%)
Oct 29, 2008 35.59 37.36 34.43 35.25 3,783,540 +0.00(+0.00%)
Oct 28, 2008 33.39 35.37 32.32 35.25 4,189,725 +2.82(+8.69%)
Oct 27, 2008 31.19 34.09 31.14 32.43 4,188,544 +0.43(+1.34%)
Oct 24, 2008 30.56 33.09 30.44 32.01 3,727,291 -0.72(-2.19%)
Oct 23, 2008 31.98 33.35 31.53 32.72 5,942,140 +0.91(+2.87%)
Oct 22, 2008 30.33 33.68 30.08 31.81 9,080,547 +2.77(+9.53%)
Oct 21, 2008 30.35 30.90 28.69 29.04 3,903,549 -1.50(-4.91%)
Oct 20, 2008 29.86 31.16 29.05 30.54 3,559,415 +1.08(+3.67%)
Oct 17, 2008 29.91 33.08 28.83 29.46 4,878,009 -1.34(-4.35%)
Oct 16, 2008 28.99 31.15 28.08 30.80 6,970,512 +1.81(+6.25%)
Oct 15, 2008 32.44 32.51 28.99 28.99 5,371,927 -3.87(-11.78%)
Oct 14, 2008 33.01 33.85 32.52 32.86 6,835,403 +1.01(+3.16%)
Oct 13, 2008 30.65 31.88 30.09 31.85 3,825,198 +1.86(+6.19%)
Oct 10, 2008 28.29 31.27 26.45 30.00 7,696,746 +1.09(+3.79%)
Oct 09, 2008 32.17 32.72 28.58 28.90 6,763,197 -3.12(-9.75%)
Oct 08, 2008 32.88 33.16 31.28 32.03 5,778,869 -0.80(-2.45%)
Oct 07, 2008 34.06 34.63 32.32 32.83 4,727,739 -1.14(-3.35%)
Oct 06, 2008 33.01 34.06 31.60 33.97 5,658,092 +0.08(+0.24%)
Oct 03, 2008 34.69 36.20 33.77 33.89 4,300,905 -0.06(-0.17%)
Oct 02, 2008 36.61 36.98 33.65 33.95 4,393,121 -3.01(-8.14%)
Oct 01, 2008 35.83 37.35 35.52 36.96 2,849,876 +0.02(+0.06%)
Sep 30, 2008 35.10 36.93 35.06 36.93 3,523,515 +1.64(+4.64%)
Sep 29, 2008 37.11 37.64 35.26 35.30 4,108,679 -2.53(-6.69%)
Sep 26, 2008 37.69 38.36 37.33 37.83 2,211,146 -0.36(-0.95%)
Sep 25, 2008 38.88 39.33 37.77 38.19 2,586,243 -0.17(-0.43%)
Sep 24, 2008 38.27 38.88 37.80 38.35 2,051,402 +0.09(+0.23%)
Sep 23, 2008 38.89 39.46 38.24 38.27 2,078,612 -0.41(-1.07%)
Sep 22, 2008 40.56 40.73 38.48 38.68 1,843,465 -2.12(-5.19%)
Sep 19, 2008 41.67 41.71 38.78 40.80 4,028,805 +0.20(+0.50%)
Sep 18, 2008 39.14 41.08 37.87 40.59 4,520,909 +2.66(+7.01%)
Sep 17, 2008 38.80 39.61 37.77 37.93 4,267,818 -2.01(-5.03%)
Sep 16, 2008 40.53 40.64 38.85 39.94 4,739,466 +0.36(+0.90%)
Sep 15, 2008 39.54 40.56 39.05 39.59 3,953,212 -0.66(-1.64%)
Sep 12, 2008 39.85 40.56 39.05 40.25 2,309,727 +0.20(+0.49%)
Sep 11, 2008 38.17 40.15 37.83 40.05 3,659,767 +1.65(+4.30%)
Sep 10, 2008 37.40 38.93 36.72 38.40 3,827,327 +1.54(+4.19%)
Sep 09, 2008 36.93 37.67 36.46 36.85 3,394,440 +0.25(+0.69%)
Sep 08, 2008 36.37 37.00 36.12 36.60 2,032,482 +0.47(+1.30%)
Sep 05, 2008 36.38 36.87 35.52 36.13 2,252,323 -0.40(-1.09%)
Sep 04, 2008 37.15 37.60 36.35 36.53 1,593,328 -0.91(-2.42%)
Sep 03, 2008 37.69 38.01 37.17 37.43 1,722,858 -0.28(-0.75%)
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.