C.H. Robinson Worldwide (NQ: CHRW )

91.41 USD +1.76 (+1.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 47.39 53.50 47.29 53.20 15,358,296 +9.44(+21.57%)
Jan 30, 2007 42.96 43.77 42.96 43.76 1,123,705 +0.69(+1.60%)
Jan 29, 2007 42.59 43.54 42.53 43.07 1,163,994 +0.13(+0.30%)
Jan 26, 2007 42.95 43.16 42.53 42.94 1,028,718 +0.05(+0.12%)
Jan 25, 2007 43.58 43.66 42.51 42.89 1,499,431 -0.93(-2.12%)
Jan 24, 2007 43.56 44.22 43.42 43.82 966,309 +0.32(+0.74%)
Jan 23, 2007 43.37 44.03 43.07 43.50 1,082,572 -0.17(-0.39%)
Jan 22, 2007 44.79 44.86 43.22 43.67 1,789,205 -0.86(-1.93%)
Jan 19, 2007 43.99 44.75 43.91 44.53 937,605 +0.46(+1.04%)
Jan 18, 2007 44.38 45.19 44.06 44.07 1,197,925 -0.11(-0.25%)
Jan 17, 2007 44.23 44.89 44.10 44.18 1,012,347 -0.23(-0.52%)
Jan 16, 2007 44.51 45.28 43.95 44.41 1,286,019 -0.19(-0.43%)
Jan 12, 2007 44.10 44.70 44.05 44.60 953,277 +0.55(+1.25%)
Jan 11, 2007 43.41 44.09 43.34 44.05 1,280,141 +0.85(+1.97%)
Jan 10, 2007 43.07 43.42 42.63 43.20 1,668,435 -0.24(-0.55%)
Jan 09, 2007 43.25 43.85 42.95 43.44 1,912,958 +0.13(+0.30%)
Jan 08, 2007 43.00 43.64 42.85 43.31 1,522,473 +0.26(+0.60%)
Jan 05, 2007 43.62 43.71 42.96 43.05 1,436,805 -0.44(-1.01%)
Jan 04, 2007 43.01 43.81 42.62 43.49 2,719,530 +0.19(+0.44%)
Jan 03, 2007 42.25 43.78 42.11 43.30 3,412,868 +2.41(+5.89%)
Dec 29, 2006 40.94 41.54 40.68 40.89 1,084,587 -0.03(-0.07%)
Dec 28, 2006 40.54 41.09 40.32 40.92 1,033,570 +0.14(+0.34%)
Dec 27, 2006 40.80 41.33 40.48 40.78 768,424 +0.27(+0.67%)
Dec 26, 2006 39.60 40.53 39.60 40.51 1,391,782 +1.07(+2.71%)
Dec 22, 2006 40.53 40.80 39.44 39.44 1,801,961 -1.26(-3.10%)
Dec 21, 2006 41.02 41.51 40.35 40.70 1,023,623 -0.33(-0.80%)
Dec 20, 2006 40.90 41.27 40.42 41.03 1,541,177 +0.03(+0.07%)
Dec 19, 2006 41.35 41.40 40.41 41.00 1,926,114 -0.55(-1.32%)
Dec 18, 2006 43.01 43.30 41.41 41.55 2,158,352 -1.42(-3.30%)
Dec 15, 2006 43.46 44.01 42.91 42.97 1,924,473 -0.40(-0.92%)
Dec 14, 2006 42.38 43.71 42.26 43.37 1,218,598 +1.17(+2.77%)
Dec 13, 2006 42.89 42.89 41.94 42.20 1,569,913 -0.44(-1.03%)
Dec 12, 2006 42.22 42.65 42.00 42.64 1,622,571 +0.11(+0.26%)
Dec 11, 2006 42.05 43.00 41.83 42.53 1,408,104 +0.45(+1.07%)
Dec 08, 2006 42.32 42.86 41.93 42.08 1,072,738 -0.39(-0.92%)
Dec 07, 2006 42.93 43.17 42.22 42.47 1,363,309 -0.41(-0.96%)
Dec 06, 2006 42.94 43.01 42.73 42.88 877,068 -0.11(-0.26%)
Dec 05, 2006 43.13 43.34 42.28 42.99 1,509,182 -0.01(-0.02%)
Dec 04, 2006 44.00 44.36 42.84 43.00 2,915,039 -0.47(-1.08%)
Dec 01, 2006 43.72 44.40 42.94 43.47 1,841,474 -0.54(-1.23%)
Nov 30, 2006 43.99 44.35 43.56 44.01 1,169,300 -0.22(-0.50%)
Nov 29, 2006 44.55 45.18 43.71 44.23 1,646,047 -0.04(-0.09%)
Nov 28, 2006 43.75 44.43 43.12 44.27 2,055,463 +0.09(+0.20%)
Nov 27, 2006 42.22 44.44 42.15 44.18 3,098,629 +1.56(+3.66%)
Nov 24, 2006 42.22 42.95 42.22 42.62 271,448 -0.08(-0.19%)
Nov 22, 2006 42.67 42.85 42.00 42.70 828,719 -0.12(-0.28%)
Nov 21, 2006 42.50 42.82 42.43 42.82 1,487,344 +0.07(+0.16%)
Nov 20, 2006 42.13 43.13 42.13 42.75 1,765,072 -0.84(-1.93%)
Nov 17, 2006 44.01 44.47 43.01 43.59 1,478,768 -0.46(-1.04%)
Nov 16, 2006 43.23 44.07 43.22 44.05 1,630,952 +1.15(+2.68%)
Nov 15, 2006 42.32 43.15 42.25 42.90 910,394 +0.45(+1.06%)
Nov 14, 2006 42.38 42.60 41.62 42.45 1,668,166 -0.21(-0.49%)
Nov 13, 2006 41.36 42.66 41.36 42.66 1,883,270 +1.05(+2.52%)
Nov 10, 2006 41.07 41.89 41.01 41.61 741,111 +0.61(+1.49%)
Nov 09, 2006 41.66 41.87 40.87 41.00 1,032,078 -0.81(-1.94%)
Nov 08, 2006 41.46 42.18 41.38 41.81 959,011 -0.40(-0.95%)
Nov 07, 2006 41.69 42.95 41.53 42.21 1,131,964 +0.19(+0.45%)
Nov 06, 2006 41.70 42.83 41.69 42.02 1,303,443 +0.81(+1.97%)
Nov 03, 2006 41.60 41.90 41.07 41.21 1,049,448 -0.05(-0.12%)
Nov 02, 2006 41.24 41.88 40.60 41.26 2,544,163 -0.22(-0.53%)
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.