C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 37.80 37.85 36.76 36.80 2,408,680 -1.58(-4.12%)
Feb 28, 2008 38.73 38.83 38.09 38.38 2,681,393 -0.65(-1.67%)
Feb 27, 2008 38.79 39.35 38.52 39.03 1,842,937 +0.25(+0.64%)
Feb 26, 2008 38.25 39.03 38.12 38.78 1,778,819 +0.36(+0.92%)
Feb 25, 2008 38.09 38.51 37.46 38.43 1,794,235 +0.41(+1.07%)
Feb 22, 2008 38.35 38.38 37.05 38.02 2,220,084 -0.14(-0.36%)
Feb 21, 2008 39.70 39.70 38.05 38.16 2,898,862 -1.19(-3.02%)
Feb 20, 2008 38.92 39.67 38.79 39.35 2,282,088 +0.29(+0.74%)
Feb 19, 2008 39.50 39.80 38.62 39.06 1,788,619 +0.04(+0.11%)
Feb 18, 2008 38.97 39.25 38.62 39.01 2,084,161 +0.00(+0.00%)
Feb 15, 2008 38.97 39.25 38.62 39.01 2,084,161 -0.14(-0.37%)
Feb 14, 2008 39.70 39.80 39.09 39.16 1,726,870 -0.70(-1.76%)
Feb 13, 2008 39.91 40.49 39.32 39.86 2,317,265 +0.26(+0.66%)
Feb 12, 2008 39.82 40.10 39.15 39.60 2,764,976 +0.15(+0.37%)
Feb 11, 2008 39.14 39.64 38.65 39.46 1,912,535 +0.28(+0.70%)
Feb 08, 2008 40.09 40.27 38.97 39.18 2,783,983 -1.12(-2.77%)
Feb 07, 2008 39.14 40.39 38.97 40.30 3,032,976 +1.06(+2.70%)
Feb 06, 2008 40.42 40.43 39.19 39.24 2,737,573 -0.44(-1.11%)
Feb 05, 2008 39.14 40.49 39.03 39.68 3,772,435 -0.07(-0.18%)
Feb 04, 2008 40.93 40.99 39.66 39.75 2,778,619 -1.03(-2.52%)
Feb 01, 2008 39.76 40.95 39.65 40.78 3,989,487 +0.53(+1.31%)
Jan 31, 2008 38.69 40.50 38.57 40.25 4,920,865 +1.15(+2.95%)
Jan 30, 2008 37.33 40.14 37.31 39.10 5,587,750 +2.28(+6.18%)
Jan 29, 2008 36.35 37.31 36.35 36.83 2,901,456 +0.37(+1.01%)
Jan 28, 2008 35.88 36.60 35.74 36.46 1,845,659 +0.49(+1.37%)
Jan 25, 2008 36.02 36.83 35.69 35.96 2,050,679 -0.09(-0.24%)
Jan 24, 2008 36.92 37.04 35.61 36.05 3,351,295 -0.92(-2.49%)
Jan 23, 2008 33.67 37.31 33.63 36.97 5,078,729 +2.60(+7.57%)
Jan 22, 2008 34.00 34.87 33.64 34.37 3,898,821 -0.83(-2.35%)
Jan 21, 2008 34.07 36.15 34.06 35.19 3,514,980 +0.00(+0.00%)
Jan 18, 2008 34.07 36.15 34.06 35.19 3,514,980 +0.86(+2.51%)
Jan 17, 2008 35.40 36.01 34.27 34.33 3,047,292 -1.18(-3.33%)
Jan 16, 2008 34.48 35.99 34.44 35.51 2,368,878 +0.85(+2.45%)
Jan 15, 2008 34.72 35.37 34.52 34.67 2,561,989 -0.38(-1.10%)
Jan 14, 2008 34.77 35.28 34.47 35.05 1,614,752 +0.66(+1.92%)
Jan 11, 2008 34.86 35.17 34.19 34.39 2,048,926 -0.71(-2.02%)
Jan 10, 2008 34.49 35.65 34.19 35.10 2,012,844 +0.25(+0.71%)
Jan 09, 2008 34.39 35.12 34.07 34.85 2,885,672 +0.53(+1.54%)
Jan 08, 2008 36.64 36.81 34.22 34.32 3,665,315 -2.36(-6.44%)
Jan 07, 2008 36.61 37.20 35.88 36.69 3,051,786 +0.47(+1.30%)
Jan 04, 2008 37.47 37.62 36.13 36.22 2,455,046 -1.44(-3.81%)
Jan 03, 2008 37.54 38.02 37.45 37.65 2,002,556 +0.05(+0.14%)
Jan 02, 2008 39.31 39.39 37.38 37.60 2,961,562 -1.62(-4.14%)
Jan 01, 2008 38.96 39.40 38.88 39.22 1,431,640 +0.00(+0.00%)
Dec 31, 2007 38.96 39.40 38.88 39.22 1,417,213 +0.07(+0.19%)
Dec 28, 2007 39.44 39.77 39.09 39.15 1,343,427 +0.18(+0.46%)
Dec 27, 2007 39.46 39.50 38.96 38.97 1,284,500 -0.52(-1.32%)
Dec 26, 2007 39.02 39.64 38.74 39.49 647,231 +0.28(+0.72%)
Dec 24, 2007 39.32 39.43 39.06 39.21 576,454 +0.07(+0.19%)
Dec 21, 2007 38.64 39.40 38.39 39.14 2,824,246 +0.76(+1.98%)
Dec 20, 2007 37.86 38.39 37.19 38.38 1,527,081 +0.92(+2.46%)
Dec 19, 2007 37.67 37.84 37.28 37.46 1,226,099 -0.19(-0.50%)
Dec 18, 2007 37.72 37.90 37.17 37.64 1,708,489 +0.32(+0.85%)
Dec 17, 2007 37.71 38.16 37.11 37.33 1,935,220 -0.01(-0.04%)
Dec 14, 2007 37.69 37.98 37.31 37.34 1,820,873 -0.71(-1.87%)
Dec 13, 2007 38.27 38.41 37.79 38.05 1,737,536 -0.14(-0.36%)
Dec 12, 2007 38.10 38.77 37.63 38.19 2,293,228 +0.30(+0.78%)
Dec 11, 2007 39.32 39.46 37.89 37.89 1,861,577 -1.43(-3.63%)
Dec 10, 2007 38.76 39.46 38.54 39.32 1,481,532 +0.27(+0.69%)
Dec 07, 2007 38.64 39.19 38.31 39.05 1,924,477 +0.61(+1.58%)
Dec 06, 2007 38.70 38.70 37.83 38.44 2,131,221 -0.30(-0.79%)
Dec 05, 2007 38.26 38.76 37.94 38.75 2,218,842 +0.31(+0.81%)
Dec 04, 2007 36.75 38.65 36.75 38.43 3,392,278 +1.31(+3.53%)
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.