C.H. Robinson Worldwide (NQ: CHRW )

97.80 USD -0.15 (-0.15%)
Official Closing Price Updated: 5:22 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 48.43 50.96 48.38 50.96 2,553,701 +2.26(+4.64%)
Sep 29, 2008 51.21 51.93 48.65 48.70 2,977,804 -3.49(-6.69%)
Sep 26, 2008 52.01 52.93 51.50 52.19 1,602,549 -0.50(-0.95%)
Sep 25, 2008 53.65 54.27 52.12 52.69 1,874,404 -0.23(-0.43%)
Sep 24, 2008 52.80 53.64 52.15 52.92 1,486,773 +0.12(+0.23%)
Sep 23, 2008 53.66 54.44 52.76 52.80 1,506,494 -0.57(-1.07%)
Sep 22, 2008 55.97 56.20 53.09 53.37 1,336,069 -2.92(-5.19%)
Sep 19, 2008 57.49 57.55 53.51 56.29 2,919,915 +0.28(+0.50%)
Sep 18, 2008 54.00 56.68 52.25 56.01 3,276,572 +3.67(+7.01%)
Sep 17, 2008 53.53 54.65 52.11 52.34 3,093,142 -2.77(-5.03%)
Sep 16, 2008 55.92 56.07 53.60 55.11 3,434,973 +0.49(+0.90%)
Sep 15, 2008 54.56 55.97 53.88 54.62 2,865,128 -0.91(-1.64%)
Sep 12, 2008 54.99 55.96 53.88 55.53 1,673,997 +0.27(+0.49%)
Sep 11, 2008 52.67 55.40 52.19 55.26 2,652,451 +2.28(+4.30%)
Sep 10, 2008 51.61 53.72 50.66 52.98 2,773,892 +2.13(+4.19%)
Sep 09, 2008 50.96 51.98 50.30 50.85 2,460,153 +0.35(+0.69%)
Sep 08, 2008 50.18 51.05 49.84 50.50 1,473,061 +0.65(+1.30%)
Sep 05, 2008 50.19 50.87 49.01 49.85 1,632,393 -0.55(-1.09%)
Sep 04, 2008 51.26 51.88 50.16 50.40 1,154,780 -1.25(-2.42%)
Sep 03, 2008 52.01 52.44 51.28 51.65 1,248,658 -0.39(-0.75%)
Sep 02, 2008 53.50 54.25 51.84 52.04 1,354,116 -0.07(-0.13%)
Aug 29, 2008 52.41 53.06 51.79 52.11 1,317,564 -0.90(-1.70%)
Aug 28, 2008 51.65 53.29 51.50 53.01 1,540,026 +1.52(+2.95%)
Aug 27, 2008 50.80 51.96 50.06 51.49 994,121 +0.65(+1.28%)
Aug 26, 2008 50.51 50.98 50.08 50.84 1,865,568 +0.24(+0.47%)
Aug 25, 2008 50.88 51.12 49.64 50.60 1,138,096 -0.68(-1.33%)
Aug 22, 2008 49.36 51.44 49.36 51.28 1,029,980 +1.46(+2.93%)
Aug 21, 2008 50.35 50.35 49.32 49.82 987,564 -0.42(-0.84%)
Aug 20, 2008 51.49 51.58 49.97 50.24 1,384,781 -0.55(-1.08%)
Aug 19, 2008 51.46 52.10 50.51 50.79 1,444,768 -0.70(-1.36%)
Aug 18, 2008 52.28 52.49 51.32 51.49 1,293,119 -0.39(-0.75%)
Aug 15, 2008 52.73 52.73 51.57 51.88 1,504,710 -0.64(-1.22%)
Aug 14, 2008 51.01 52.68 50.94 52.52 1,595,602 +0.97(+1.88%)
Aug 13, 2008 51.19 51.87 50.47 51.55 1,496,407 +0.05(+0.10%)
Aug 12, 2008 51.49 51.56 50.38 51.50 1,560,963 -0.07(-0.14%)
Aug 11, 2008 51.82 52.30 50.88 51.57 1,693,754 -0.41(-0.79%)
Aug 08, 2008 50.26 52.13 50.18 51.98 1,712,149 +1.77(+3.53%)
Aug 07, 2008 50.40 50.80 49.65 50.21 1,399,603 -0.26(-0.52%)
Aug 06, 2008 50.85 51.20 50.02 50.47 2,341,414 -0.62(-1.21%)
Aug 05, 2008 48.47 51.20 48.22 51.09 3,596,797 +3.10(+6.46%)
Aug 04, 2008 47.82 48.22 46.90 47.99 2,691,345 +0.19(+0.40%)
Aug 01, 2008 48.89 49.13 46.92 47.80 2,421,738 -0.40(-0.83%)
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%)
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.