C.H. Robinson Worldwide (NQ: CHRW )

94.35 USD -1.01 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 53.16 54.54 52.28 53.16 1,956,461 +0.17(+0.32%)
Apr 29, 2009 52.11 53.53 52.11 52.99 1,657,741 +1.01(+1.94%)
Apr 28, 2009 51.11 52.57 50.86 51.98 1,617,724 +0.30(+0.58%)
Apr 27, 2009 52.83 52.83 51.62 51.68 2,133,137 -1.67(-3.13%)
Apr 24, 2009 53.62 54.00 52.90 53.35 1,951,630 +0.08(+0.15%)
Apr 23, 2009 52.00 53.49 51.71 53.27 2,415,572 +0.56(+1.06%)
Apr 22, 2009 51.07 54.22 50.89 52.71 5,146,001 +3.62(+7.37%)
Apr 21, 2009 48.18 49.22 47.65 49.09 2,585,853 +1.08(+2.25%)
Apr 20, 2009 49.51 49.51 47.65 48.01 2,110,628 -1.70(-3.42%)
Apr 17, 2009 49.58 50.00 48.54 49.71 2,050,079 +0.15(+0.30%)
Apr 16, 2009 48.50 49.81 47.74 49.56 2,148,498 +1.21(+2.50%)
Apr 15, 2009 47.50 48.45 47.45 48.35 1,777,942 +0.79(+1.66%)
Apr 14, 2009 46.87 47.91 46.36 47.56 1,783,425 +0.56(+1.19%)
Apr 13, 2009 47.40 47.79 46.35 47.00 1,943,900 -1.25(-2.59%)
Apr 09, 2009 46.66 48.84 46.66 48.25 2,544,350 +2.22(+4.82%)
Apr 08, 2009 45.43 46.04 44.80 46.03 1,655,192 +0.93(+2.06%)
Apr 07, 2009 46.65 46.86 44.89 45.10 2,554,433 -2.26(-4.77%)
Apr 06, 2009 48.00 48.00 46.34 47.36 1,990,893 -0.96(-1.99%)
Apr 03, 2009 48.81 48.81 47.41 48.32 1,474,890 +0.23(+0.48%)
Apr 02, 2009 45.97 49.28 45.62 48.09 3,199,766 +2.74(+6.04%)
Apr 01, 2009 45.05 45.57 44.19 45.35 2,519,212 -0.26(-0.57%)
Mar 31, 2009 45.26 46.32 44.12 45.61 2,027,013 +0.93(+2.08%)
Mar 30, 2009 45.76 46.15 44.04 44.68 1,975,696 -3.06(-6.41%)
Mar 26, 2009 45.02 47.74 44.57 47.74 4,125,711 +3.25(+7.31%)
Mar 25, 2009 45.04 45.92 43.16 44.49 3,892,124 -0.70(-1.55%)
Mar 24, 2009 46.34 46.60 45.11 45.19 4,061,170 -2.59(-5.42%)
Mar 23, 2009 45.39 48.55 44.72 47.78 4,730,364 +3.96(+9.04%)
Mar 20, 2009 45.18 46.53 43.30 43.82 3,972,580 -1.54(-3.40%)
Mar 19, 2009 46.00 46.40 44.93 45.36 3,135,373 -0.64(-1.39%)
Mar 18, 2009 45.09 46.59 44.23 46.00 3,339,021 +0.79(+1.75%)
Mar 17, 2009 44.35 45.24 43.97 45.21 3,709,700 +1.18(+2.68%)
Mar 16, 2009 42.90 44.96 42.72 44.03 3,722,994 +1.31(+3.07%)
Mar 13, 2009 42.55 42.89 41.94 42.72 2,270,074 +0.23(+0.54%)
Mar 12, 2009 40.71 42.59 40.26 42.49 2,977,088 +1.76(+4.32%)
Mar 11, 2009 40.51 41.07 39.91 40.73 3,063,493 +0.27(+0.67%)
Mar 10, 2009 38.69 40.50 38.01 40.46 3,715,043 +2.41(+6.33%)
Mar 09, 2009 37.74 39.15 37.50 38.05 3,237,425 -0.01(-0.03%)
Mar 06, 2009 38.57 39.45 37.36 38.06 3,236,916 -0.33(-0.86%)
Mar 05, 2009 39.46 39.66 37.69 38.39 3,410,741 -1.69(-4.22%)
Mar 04, 2009 39.86 40.40 38.68 40.08 3,935,979 +0.36(+0.91%)
Mar 02, 2009 40.67 40.93 39.57 39.72 4,177,665 -1.66(-4.01%)
Feb 27, 2009 41.33 42.11 40.11 41.38 2,983,972 +0.65(+1.60%)
Feb 26, 2009 42.48 42.48 40.50 40.73 3,490,650 -1.04(-2.49%)
Feb 25, 2009 42.73 43.62 41.30 41.77 3,421,059 -1.38(-3.20%)
Feb 24, 2009 40.45 43.26 40.30 43.15 4,101,886 +0.51(+1.20%)
Feb 23, 2009 44.79 45.33 42.54 42.64 2,605,765 -2.08(-4.65%)
Feb 20, 2009 44.58 45.16 43.71 44.72 2,077,077 -0.22(-0.49%)
Feb 19, 2009 45.01 46.27 44.71 44.94 1,852,197 -0.10(-0.22%)
Feb 18, 2009 45.48 45.68 44.17 45.04 2,517,574 -0.29(-0.64%)
Feb 17, 2009 45.09 45.95 44.15 45.33 2,895,888 -1.97(-4.16%)
Feb 13, 2009 47.46 48.17 46.89 47.30 1,772,097 -0.15(-0.32%)
Feb 12, 2009 45.90 47.55 45.48 47.45 2,662,264 +0.38(+0.81%)
Feb 11, 2009 48.75 48.75 46.21 47.07 2,947,554 -0.94(-1.96%)
Feb 10, 2009 49.00 50.16 47.37 48.01 3,078,392 -1.69(-3.40%)
Feb 09, 2009 49.67 50.14 48.68 49.70 2,270,177 -0.30(-0.60%)
Feb 06, 2009 48.40 50.26 48.40 50.00 3,031,733 +1.65(+3.41%)
Feb 05, 2009 46.28 48.82 46.18 48.35 2,500,822 +1.41(+3.00%)
Feb 04, 2009 46.70 48.24 46.70 46.94 2,601,224 -0.15(-0.32%)
Feb 03, 2009 45.35 47.13 45.19 47.09 3,203,120 +2.09(+4.64%)
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.