C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 32.82 37.05 32.75 36.84 22,175,626 +6.54(+21.57%)
Jan 30, 2007 29.75 30.31 29.75 30.31 1,622,501 +0.48(+1.60%)
Jan 29, 2007 29.50 30.15 29.46 29.83 1,680,674 +0.09(+0.30%)
Jan 26, 2007 29.75 29.89 29.46 29.74 1,485,351 +0.03(+0.12%)
Jan 25, 2007 30.18 30.24 29.44 29.70 2,165,007 -0.64(-2.12%)
Jan 24, 2007 30.17 30.63 30.07 30.35 1,395,239 +0.22(+0.74%)
Jan 23, 2007 30.04 30.49 29.83 30.13 1,563,110 -0.12(-0.39%)
Jan 22, 2007 31.02 31.07 29.93 30.24 2,583,407 -0.60(-1.93%)
Jan 19, 2007 30.47 30.99 30.41 30.84 1,353,794 +0.32(+1.04%)
Jan 18, 2007 30.74 31.30 30.51 30.52 1,729,667 -0.08(-0.25%)
Jan 17, 2007 30.63 31.09 30.54 30.60 1,461,713 -0.16(-0.52%)
Jan 16, 2007 30.83 31.36 30.44 30.76 1,856,864 -0.13(-0.43%)
Jan 12, 2007 30.54 30.96 30.51 30.89 1,376,423 +0.38(+1.25%)
Jan 11, 2007 30.06 30.54 30.02 30.51 1,848,377 +0.59(+1.97%)
Jan 10, 2007 29.83 30.07 29.52 29.92 2,409,029 -0.17(-0.55%)
Jan 09, 2007 29.95 30.37 29.75 30.09 2,762,093 +0.09(+0.30%)
Jan 08, 2007 29.78 30.22 29.68 30.00 2,198,277 +0.18(+0.60%)
Jan 05, 2007 30.21 30.27 29.75 29.82 2,074,582 -0.30(-1.01%)
Jan 04, 2007 29.79 30.34 29.52 30.12 3,926,691 +0.13(+0.44%)
Jan 03, 2007 29.26 30.32 29.16 29.99 4,927,792 +1.67(+5.89%)
Dec 29, 2006 28.35 28.77 28.17 28.32 1,566,019 -0.02(-0.07%)
Dec 28, 2006 28.08 28.46 27.92 28.34 1,492,357 +0.10(+0.34%)
Dec 27, 2006 28.26 28.62 28.04 28.24 1,109,516 +0.19(+0.67%)
Dec 26, 2006 27.43 28.07 27.43 28.06 2,009,574 +0.74(+2.71%)
Dec 22, 2006 28.07 28.26 27.32 27.32 2,601,826 -0.87(-3.10%)
Dec 21, 2006 28.41 28.75 27.95 28.19 1,477,994 -0.23(-0.80%)
Dec 20, 2006 28.33 28.58 27.99 28.42 2,225,283 +0.02(+0.07%)
Dec 19, 2006 28.64 28.67 27.99 28.40 2,781,088 -0.38(-1.32%)
Dec 18, 2006 29.79 29.99 28.68 28.78 3,116,414 -0.98(-3.30%)
Dec 15, 2006 30.10 30.48 29.72 29.76 2,778,719 -0.28(-0.92%)
Dec 14, 2006 29.35 30.27 29.27 30.04 1,759,516 +0.81(+2.77%)
Dec 13, 2006 29.70 29.70 29.05 29.23 2,266,775 -0.30(-1.03%)
Dec 12, 2006 29.24 29.54 29.09 29.53 2,342,807 +0.08(+0.26%)
Dec 11, 2006 29.12 29.78 28.97 29.46 2,033,141 +0.31(+1.07%)
Dec 08, 2006 29.31 29.68 29.04 29.14 1,548,911 -0.27(-0.92%)
Dec 07, 2006 29.73 29.90 29.24 29.41 1,968,462 -0.28(-0.96%)
Dec 06, 2006 29.74 29.79 29.59 29.70 1,266,386 -0.08(-0.26%)
Dec 05, 2006 29.87 30.02 29.28 29.77 2,179,086 -0.01(-0.02%)
Dec 04, 2006 30.47 30.72 29.67 29.78 4,208,983 -0.33(-1.08%)
Dec 01, 2006 30.28 30.75 29.74 30.11 2,658,878 -0.37(-1.23%)
Nov 30, 2006 30.47 30.72 30.17 30.48 1,688,335 -0.15(-0.50%)
Nov 29, 2006 30.85 31.29 30.27 30.63 2,376,704 -0.03(-0.09%)
Nov 28, 2006 30.30 30.77 29.86 30.66 2,967,854 +0.06(+0.20%)
Nov 27, 2006 29.24 30.78 29.19 30.60 4,474,066 +1.08(+3.66%)
Nov 24, 2006 29.24 29.75 29.24 29.52 391,939 -0.06(-0.19%)
Nov 22, 2006 29.55 29.68 29.09 29.57 1,196,575 -0.08(-0.28%)
Nov 21, 2006 29.43 29.66 29.39 29.66 2,147,555 +0.05(+0.16%)
Nov 20, 2006 29.18 29.87 29.18 29.61 2,548,562 -0.58(-1.93%)
Nov 17, 2006 30.48 30.80 29.79 30.19 2,135,172 -0.32(-1.04%)
Nov 16, 2006 29.94 30.52 29.93 30.51 2,354,908 +0.80(+2.68%)
Nov 15, 2006 29.31 29.88 29.26 29.71 1,314,505 +0.31(+1.06%)
Nov 14, 2006 29.35 29.50 28.82 29.40 2,408,641 -0.15(-0.49%)
Nov 13, 2006 28.64 29.55 28.64 29.55 2,719,227 +0.73(+2.52%)
Nov 10, 2006 28.44 29.01 28.40 28.82 1,070,079 +0.42(+1.49%)
Nov 09, 2006 28.85 29.00 28.31 28.40 1,490,202 -0.56(-1.94%)
Nov 08, 2006 28.71 29.21 28.66 28.96 1,384,702 -0.28(-0.95%)
Nov 07, 2006 28.87 29.75 28.76 29.23 1,634,426 +0.13(+0.45%)
Nov 06, 2006 28.88 29.66 28.87 29.10 1,882,022 +0.56(+1.97%)
Nov 03, 2006 28.81 29.02 28.44 28.54 1,515,283 -0.03(-0.12%)
Nov 02, 2006 28.56 29.01 28.12 28.58 3,673,481 -0.15(-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.