C.H. Robinson Worldwide (NQ: CHRW )

90.36 USD -1.05 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 52.15 52.23 50.72 50.77 1,745,714 -2.18(-4.12%)
Feb 28, 2008 53.44 53.57 52.56 52.95 1,943,365 -0.90(-1.67%)
Feb 27, 2008 53.52 54.29 53.15 53.85 1,335,686 +0.34(+0.64%)
Feb 26, 2008 52.77 53.85 52.59 53.51 1,289,216 +0.49(+0.92%)
Feb 25, 2008 52.55 53.13 51.69 53.02 1,300,389 +0.56(+1.07%)
Feb 22, 2008 52.91 52.96 51.12 52.46 1,609,027 -0.19(-0.36%)
Feb 21, 2008 54.78 54.78 52.50 52.65 2,100,978 -1.64(-3.02%)
Feb 20, 2008 53.70 54.73 53.52 54.29 1,653,965 +0.40(+0.74%)
Feb 19, 2008 54.50 54.91 53.29 53.89 1,296,319 +0.06(+0.11%)
Feb 18, 2008 53.77 54.15 53.29 53.83 1,510,516 +0.00(+0.00%)
Feb 15, 2008 53.77 54.15 53.29 53.83 1,510,516 -0.20(-0.37%)
Feb 14, 2008 54.78 54.91 53.93 54.03 1,251,566 -0.97(-1.76%)
Feb 13, 2008 55.06 55.87 54.25 55.00 1,679,460 +0.36(+0.66%)
Feb 12, 2008 54.94 55.33 54.02 54.64 2,003,943 +0.20(+0.37%)
Feb 11, 2008 54.00 54.69 53.33 54.44 1,386,128 +0.38(+0.70%)
Feb 08, 2008 55.32 55.56 53.77 54.06 2,017,718 -1.54(-2.77%)
Feb 07, 2008 54.01 55.73 53.77 55.60 2,198,178 +1.46(+2.70%)
Feb 06, 2008 55.77 55.78 54.07 54.14 1,984,082 -0.61(-1.11%)
Feb 05, 2008 54.01 55.86 53.85 54.75 2,734,108 -0.10(-0.18%)
Feb 04, 2008 56.47 56.56 54.72 54.85 2,013,831 -1.42(-2.52%)
Feb 01, 2008 54.86 56.50 54.71 56.27 2,891,419 +0.73(+1.31%)
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%)
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.