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, 2009 38.51 39.51 37.87 38.51 2,700,896 +0.12(+0.32%)
Apr 29, 2009 37.75 38.78 37.75 38.38 2,288,513 +0.73(+1.94%)
Apr 28, 2009 37.02 38.08 36.84 37.65 2,233,269 +0.22(+0.58%)
Apr 27, 2009 38.27 38.27 37.39 37.44 2,944,797 -1.21(-3.13%)
Apr 24, 2009 38.84 39.12 38.32 38.65 2,694,227 +0.06(+0.15%)
Apr 23, 2009 37.67 38.75 37.46 38.59 3,334,699 +0.41(+1.06%)
Apr 22, 2009 36.99 39.28 36.86 38.18 7,104,059 +2.62(+7.37%)
Apr 21, 2009 34.90 35.65 34.52 35.56 3,569,772 +0.78(+2.25%)
Apr 20, 2009 35.86 35.86 34.52 34.78 2,913,723 -1.23(-3.42%)
Apr 17, 2009 35.91 36.22 35.16 36.01 2,830,135 +0.11(+0.30%)
Apr 16, 2009 35.13 36.08 34.58 35.90 2,966,003 +0.88(+2.50%)
Apr 15, 2009 34.41 35.10 34.37 35.02 2,454,450 +0.57(+1.66%)
Apr 14, 2009 33.95 34.70 33.58 34.45 2,462,019 +0.41(+1.19%)
Apr 13, 2009 34.34 34.62 33.57 34.05 2,683,555 -0.91(-2.59%)
Apr 09, 2009 33.80 35.38 33.80 34.95 3,512,477 +1.61(+4.82%)
Apr 08, 2009 32.91 33.35 32.45 33.34 2,284,994 +0.67(+2.06%)
Apr 07, 2009 33.79 33.94 32.52 32.67 3,526,397 -1.64(-4.77%)
Apr 06, 2009 34.77 34.77 33.57 34.31 2,748,429 -0.70(-1.99%)
Apr 03, 2009 35.36 35.36 34.34 35.00 2,036,086 +0.17(+0.48%)
Apr 02, 2009 33.30 35.70 33.05 34.84 4,417,279 +1.98(+6.04%)
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.