C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.58 54.58 53.57 54.40 2,199,489 -0.19(-0.35%)
Mar 28, 2008 55.56 55.95 54.45 54.59 1,807,449 -0.47(-0.85%)
Mar 27, 2008 55.98 56.36 55.00 55.06 1,955,384 -1.18(-2.10%)
Mar 26, 2008 56.91 57.21 55.42 56.24 1,226,428 -0.79(-1.39%)
Mar 25, 2008 56.71 57.45 55.40 57.03 2,498,306 -0.82(-1.42%)
Mar 24, 2008 54.99 58.13 54.92 57.85 2,774,810 +2.83(+5.14%)
Mar 21, 2008 54.16 55.04 53.02 55.02 3,205,978 +0.00(+0.00%)
Mar 20, 2008 54.16 55.04 53.02 55.02 3,205,978 +1.82(+3.42%)
Mar 19, 2008 54.76 55.00 53.20 53.20 2,205,347 -1.30(-2.39%)
Mar 18, 2008 52.40 54.51 52.00 54.50 2,820,968 +2.97(+5.76%)
Mar 17, 2008 53.52 54.25 51.45 51.53 3,030,464 -1.13(-2.15%)
Mar 14, 2008 54.15 54.17 51.88 52.66 1,602,146 -1.01(-1.88%)
Mar 13, 2008 52.23 54.39 51.71 53.67 1,644,196 +0.87(+1.65%)
Mar 12, 2008 52.63 53.84 52.50 52.80 1,898,493 +0.12(+0.23%)
Mar 11, 2008 50.11 52.68 50.11 52.68 1,614,446 +2.82(+5.66%)
Mar 10, 2008 52.00 52.33 49.67 49.86 2,082,458 -2.13(-4.10%)
Mar 07, 2008 51.79 53.19 51.27 51.99 1,390,890 -0.09(-0.17%)
Mar 06, 2008 52.79 53.48 52.02 52.08 1,366,797 -0.72(-1.36%)
Mar 05, 2008 51.65 53.17 51.44 52.80 1,466,800 +1.16(+2.25%)
Mar 04, 2008 51.00 51.99 50.54 51.64 1,933,590 +0.24(+0.47%)
Mar 03, 2008 50.78 51.71 50.59 51.40 1,523,554 +0.63(+1.24%)
Feb 29, 2008 52.15 52.23 50.72 50.77 1,745,714 -2.18(-4.12%)
Feb 28, 2008 53.44 53.57 52.56 52.95 1,943,365 -0.90(-1.67%)
Feb 27, 2008 53.52 54.29 53.15 53.85 1,335,686 +0.34(+0.64%)
Feb 26, 2008 52.77 53.85 52.59 53.51 1,289,216 +0.49(+0.92%)
Feb 25, 2008 52.55 53.13 51.69 53.02 1,300,389 +0.56(+1.07%)
Feb 22, 2008 52.91 52.96 51.12 52.46 1,609,027 -0.19(-0.36%)
Feb 21, 2008 54.78 54.78 52.50 52.65 2,100,978 -1.64(-3.02%)
Feb 20, 2008 53.70 54.73 53.52 54.29 1,653,965 +0.40(+0.74%)
Feb 19, 2008 54.50 54.91 53.29 53.89 1,296,319 +0.06(+0.11%)
Feb 18, 2008 53.77 54.15 53.29 53.83 1,510,516 +0.00(+0.00%)
Feb 15, 2008 53.77 54.15 53.29 53.83 1,510,516 -0.20(-0.37%)
Feb 14, 2008 54.78 54.91 53.93 54.03 1,251,566 -0.97(-1.76%)
Feb 13, 2008 55.06 55.87 54.25 55.00 1,679,460 +0.36(+0.66%)
Feb 12, 2008 54.94 55.33 54.02 54.64 2,003,943 +0.20(+0.37%)
Feb 11, 2008 54.00 54.69 53.33 54.44 1,386,128 +0.38(+0.70%)
Feb 08, 2008 55.32 55.56 53.77 54.06 2,017,718 -1.54(-2.77%)
Feb 07, 2008 54.01 55.73 53.77 55.60 2,198,178 +1.46(+2.70%)
Feb 06, 2008 55.77 55.78 54.07 54.14 1,984,082 -0.61(-1.11%)
Feb 05, 2008 54.01 55.86 53.85 54.75 2,734,108 -0.10(-0.18%)
Feb 04, 2008 56.47 56.56 54.72 54.85 2,013,831 -1.42(-2.52%)
Feb 01, 2008 54.86 56.50 54.71 56.27 2,891,419 +0.73(+1.31%)
Jan 31, 2008 53.38 55.88 53.22 55.54 3,566,444 +1.59(+2.95%)
Jan 30, 2008 51.50 55.39 51.48 53.95 4,049,775 +3.14(+6.18%)
Jan 29, 2008 50.16 51.48 50.16 50.81 2,102,858 +0.51(+1.01%)
Jan 28, 2008 49.51 50.50 49.31 50.30 1,337,659 +0.68(+1.37%)
Jan 25, 2008 49.70 50.82 49.25 49.62 1,486,249 -0.12(-0.24%)
Jan 24, 2008 50.94 51.10 49.14 49.74 2,428,883 -1.27(-2.49%)
Jan 23, 2008 46.45 51.48 46.40 51.01 3,680,857 +3.59(+7.57%)
Jan 22, 2008 46.91 48.11 46.42 47.42 2,825,708 -1.14(-2.35%)
Jan 21, 2008 47.01 49.88 47.00 48.56 2,547,515 +0.00(+0.00%)
Jan 18, 2008 47.01 49.88 47.00 48.56 2,547,515 +1.19(+2.51%)
Jan 17, 2008 48.84 49.69 47.29 47.37 2,208,554 -1.63(-3.33%)
Jan 16, 2008 47.57 49.66 47.52 49.00 1,716,867 +1.17(+2.45%)
Jan 15, 2008 47.90 48.80 47.63 47.83 1,856,826 -0.53(-1.10%)
Jan 14, 2008 47.98 48.69 47.56 48.36 1,170,307 +0.91(+1.92%)
Jan 11, 2008 48.10 48.53 47.17 47.45 1,484,979 -0.98(-2.02%)
Jan 10, 2008 47.59 49.19 47.18 48.43 1,458,828 +0.34(+0.71%)
Jan 09, 2008 47.45 48.46 47.01 48.09 2,091,418 +0.73(+1.54%)
Jan 08, 2008 50.56 50.79 47.21 47.36 2,656,472 -3.26(-6.44%)
Jan 07, 2008 50.51 51.33 49.50 50.62 2,211,811 +0.65(+1.30%)
Jan 04, 2008 51.70 51.90 49.85 49.97 1,779,318 -1.98(-3.81%)
Jan 03, 2008 51.79 52.46 51.67 51.95 1,451,372 +0.07(+0.13%)
Jan 02, 2008 54.24 54.35 51.58 51.88 2,146,420 -2.24(-4.14%)
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.