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 (%)
Sep 30, 2008 35.08 36.91 35.05 36.91 3,525,386 +1.64(+4.64%)
Sep 29, 2008 37.10 37.62 35.24 35.28 4,110,861 -2.53(-6.69%)
Sep 26, 2008 37.67 38.34 37.31 37.81 2,212,320 -0.36(-0.95%)
Sep 25, 2008 38.86 39.31 37.75 38.17 2,587,616 -0.17(-0.43%)
Sep 24, 2008 38.25 38.86 37.78 38.33 2,052,491 +0.09(+0.23%)
Sep 23, 2008 38.87 39.44 38.22 38.25 2,079,716 -0.41(-1.07%)
Sep 22, 2008 40.54 40.71 38.46 38.66 1,844,444 -2.12(-5.19%)
Sep 19, 2008 41.64 41.69 38.76 40.78 4,030,945 +0.20(+0.50%)
Sep 18, 2008 39.12 41.06 37.85 40.57 4,523,310 +2.66(+7.01%)
Sep 17, 2008 38.78 39.59 37.75 37.91 4,270,085 -2.01(-5.03%)
Sep 16, 2008 40.51 40.62 38.83 39.92 4,741,983 +0.35(+0.90%)
Sep 15, 2008 39.52 40.54 39.03 39.57 3,955,311 -0.66(-1.64%)
Sep 12, 2008 39.83 40.54 39.03 40.22 2,310,954 +0.20(+0.49%)
Sep 11, 2008 38.15 40.13 37.81 40.03 3,661,711 +1.65(+4.30%)
Sep 10, 2008 37.38 38.91 36.70 38.38 3,829,360 +1.54(+4.19%)
Sep 09, 2008 36.91 37.65 36.44 36.83 3,396,243 +0.25(+0.69%)
Sep 08, 2008 36.35 36.98 36.10 36.58 2,033,562 +0.47(+1.30%)
Sep 05, 2008 36.36 36.85 35.50 36.11 2,253,520 -0.40(-1.09%)
Sep 04, 2008 37.13 37.58 36.33 36.51 1,594,174 -0.91(-2.42%)
Sep 03, 2008 37.67 37.99 37.15 37.41 1,723,773 -0.28(-0.75%)
Sep 02, 2008 38.75 39.30 37.55 37.70 1,869,358 -0.05(-0.13%)
Aug 29, 2008 37.96 38.44 37.52 37.75 1,818,898 -0.65(-1.70%)
Aug 28, 2008 37.41 38.60 37.31 38.40 2,126,007 +1.10(+2.95%)
Aug 27, 2008 36.80 37.64 36.26 37.30 1,372,384 +0.47(+1.28%)
Aug 26, 2008 36.59 36.93 36.28 36.83 2,575,418 +0.17(+0.47%)
Aug 25, 2008 36.86 37.03 35.96 36.65 1,571,142 -0.49(-1.33%)
Aug 22, 2008 35.76 37.26 35.76 37.15 1,421,888 +1.06(+2.93%)
Aug 21, 2008 36.47 36.47 35.73 36.09 1,363,333 -0.30(-0.84%)
Aug 20, 2008 37.30 37.36 36.20 36.39 1,911,691 -0.40(-1.08%)
Aug 19, 2008 37.28 37.74 36.59 36.79 1,994,503 -0.51(-1.36%)
Aug 18, 2008 37.87 38.02 37.17 37.30 1,785,151 -0.28(-0.75%)
Aug 15, 2008 38.20 38.20 37.36 37.58 2,077,253 -0.46(-1.22%)
Aug 14, 2008 36.95 38.16 36.90 38.04 2,202,730 +0.70(+1.88%)
Aug 13, 2008 37.08 37.57 36.56 37.34 2,065,791 +0.04(+0.10%)
Aug 12, 2008 37.30 37.35 36.49 37.31 2,154,910 -0.05(-0.14%)
Aug 11, 2008 37.54 37.88 36.86 37.36 2,338,228 -0.30(-0.79%)
Aug 08, 2008 36.41 37.76 36.35 37.65 2,363,623 +1.28(+3.53%)
Aug 07, 2008 36.51 36.80 35.97 36.37 1,932,153 -0.19(-0.52%)
Aug 06, 2008 36.83 37.09 36.23 36.56 3,232,324 -0.45(-1.21%)
Aug 05, 2008 35.11 37.09 34.93 37.01 4,965,381 +2.25(+6.46%)
Aug 04, 2008 34.64 34.93 33.97 34.76 3,715,404 +0.14(+0.40%)
Aug 01, 2008 35.41 35.59 33.99 34.63 3,343,211 -0.29(-0.83%)
Jul 31, 2008 34.83 35.93 34.78 34.91 2,862,627 -0.28(-0.78%)
Jul 30, 2008 35.77 36.10 34.70 35.19 2,343,688 -0.65(-1.82%)
Jul 29, 2008 35.84 35.89 34.72 35.84 3,045,545 +1.19(+3.43%)
Jul 28, 2008 35.76 35.90 34.45 34.65 5,065,766 -1.43(-3.95%)
Jul 25, 2008 35.18 36.12 34.79 36.08 4,519,634 +1.30(+3.73%)
Jul 24, 2008 35.68 35.86 34.20 34.78 6,828,389 -1.12(-3.11%)
Jul 23, 2008 37.33 37.40 35.61 35.90 12,047,224 -6.66(-15.64%)
Jul 22, 2008 41.49 42.59 40.76 42.56 3,422,416 +1.33(+3.22%)
Jul 21, 2008 41.21 41.56 40.96 41.23 3,101,258 -0.13(-0.32%)
Jul 18, 2008 40.20 41.51 39.86 41.36 3,273,396 +0.91(+2.26%)
Jul 17, 2008 40.32 41.21 39.85 40.45 3,693,690 -0.77(-1.86%)
Jul 16, 2008 38.97 41.31 38.52 41.22 3,899,788 +2.25(+5.78%)
Jul 15, 2008 39.13 39.70 38.28 38.96 4,572,139 -0.60(-1.52%)
Jul 14, 2008 40.24 40.24 39.14 39.57 2,302,755 -0.02(-0.06%)
Jul 11, 2008 39.64 40.25 38.99 39.59 2,400,097 -0.43(-1.07%)
Jul 10, 2008 40.26 40.63 39.18 40.01 2,581,112 -0.09(-0.22%)
Jul 09, 2008 40.27 41.10 39.61 40.10 3,964,663 -0.25(-0.61%)
Jul 08, 2008 38.67 40.35 38.38 40.35 3,345,572 +1.77(+4.58%)
Jul 07, 2008 38.33 39.28 38.22 38.58 3,598,912 +0.64(+1.70%)
Jul 04, 2008 38.23 38.38 37.50 37.94 2,135,209 +0.00(+0.00%)
Jul 03, 2008 38.23 38.38 37.50 37.94 2,135,209 -0.10(-0.27%)
Jul 02, 2008 39.66 39.66 37.84 38.04 3,748,008 -1.33(-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.