C.H. Robinson Worldwide (NQ: CHRW )

75.90 +1.58 (+2.13%)
Streaming Delayed Price Updated: 2:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 39.49 39.86 39.09 39.52 1,944,078 +0.07(+0.18%)
Jul 30, 2009 39.22 39.78 38.90 39.45 2,481,380 +0.80(+2.08%)
Jul 29, 2009 38.67 39.03 38.32 38.64 1,941,789 -0.24(-0.61%)
Jul 28, 2009 38.60 39.01 38.42 38.88 2,290,536 -0.13(-0.33%)
Jul 27, 2009 38.67 39.01 37.73 39.01 2,941,636 -0.10(-0.26%)
Jul 24, 2009 39.25 39.35 38.64 39.12 2,426,028 -0.45(-1.14%)
Jul 23, 2009 38.62 39.75 38.20 39.56 2,667,798 +0.91(+2.36%)
Jul 22, 2009 38.91 39.86 38.43 38.65 4,899,033 +0.67(+1.76%)
Jul 21, 2009 38.66 38.72 37.46 37.98 2,837,664 -0.46(-1.21%)
Jul 20, 2009 38.12 38.56 37.81 38.45 2,027,512 +0.33(+0.86%)
Jul 17, 2009 38.26 38.26 37.54 38.12 1,798,443 +0.04(+0.11%)
Jul 16, 2009 36.48 38.31 36.48 38.08 2,531,671 +1.03(+2.78%)
Jul 15, 2009 37.45 37.67 36.81 37.05 3,257,725 -0.04(-0.10%)
Jul 14, 2009 36.71 37.15 36.38 37.09 1,812,358 +0.43(+1.17%)
Jul 13, 2009 36.17 36.80 35.80 36.66 2,820,210 -0.20(-0.55%)
Jul 10, 2009 36.16 37.09 36.16 36.86 1,270,396 +0.50(+1.38%)
Jul 09, 2009 36.40 36.63 36.00 36.36 1,307,433 +0.05(+0.14%)
Jul 08, 2009 36.46 36.51 35.56 36.31 2,187,778 +0.01(+0.02%)
Jul 07, 2009 37.19 37.24 36.19 36.30 2,063,341 -1.06(-2.83%)
Jul 06, 2009 36.88 37.41 36.60 37.36 1,610,156 +0.54(+1.48%)
Jul 02, 2009 38.01 38.14 36.82 36.82 1,644,080 -1.38(-3.62%)
Jul 01, 2009 38.14 38.56 37.85 38.20 1,920,833 +0.41(+1.07%)
Jun 30, 2009 38.12 38.41 37.43 37.80 1,931,271 -0.35(-0.91%)
Jun 29, 2009 37.59 38.52 37.06 38.14 1,887,949 +0.56(+1.48%)
Jun 26, 2009 37.43 37.76 37.10 37.59 1,648,687 -0.09(-0.25%)
Jun 25, 2009 37.16 37.78 36.01 37.68 1,874,637 +1.32(+3.63%)
Jun 24, 2009 36.27 37.29 36.13 36.36 2,174,934 +0.32(+0.88%)
Jun 23, 2009 35.80 36.48 35.64 36.04 1,502,872 +0.24(+0.67%)
Jun 22, 2009 36.27 36.32 35.32 35.80 3,160,924 -0.77(-2.10%)
Jun 19, 2009 36.87 37.01 36.23 36.57 2,220,340 +0.20(+0.56%)
Jun 18, 2009 36.05 36.66 35.55 36.37 1,363,331 +0.32(+0.88%)
Jun 17, 2009 36.09 36.30 35.59 36.05 2,654,264 -0.01(-0.04%)
Jun 16, 2009 37.29 37.53 35.99 36.06 2,131,751 -0.94(-2.55%)
Jun 15, 2009 37.69 37.82 36.61 37.01 1,752,835 -0.99(-2.59%)
Jun 12, 2009 38.75 38.83 37.43 37.99 2,573,516 -1.01(-2.60%)
Jun 11, 2009 38.86 39.41 38.56 39.01 1,599,721 -0.05(-0.13%)
Jun 10, 2009 39.25 39.28 38.27 39.06 2,215,997 +0.07(+0.17%)
Jun 09, 2009 38.41 39.15 38.32 38.99 2,172,643 +0.65(+1.70%)
Jun 08, 2009 37.93 38.69 37.43 38.34 2,504,431 +0.29(+0.76%)
Jun 05, 2009 38.43 38.49 37.56 38.05 2,111,241 +0.22(+0.59%)
Jun 04, 2009 38.07 38.07 37.41 37.83 2,165,358 -0.27(-0.70%)
Jun 03, 2009 38.48 38.71 37.77 38.09 2,261,506 -0.70(-1.79%)
Jun 02, 2009 38.09 39.45 38.09 38.79 2,570,284 +0.39(+1.02%)
Jun 01, 2009 37.43 38.77 37.27 38.40 2,906,870 +1.57(+4.25%)
May 29, 2009 36.73 37.27 36.22 36.83 5,669,780 +0.54(+1.48%)
May 28, 2009 36.30 36.48 35.51 36.30 3,166,138 +0.62(+1.73%)
May 27, 2009 36.66 38.76 35.62 35.68 3,511,630 -1.25(-3.38%)
May 26, 2009 34.72 36.93 34.64 36.93 3,417,460 +1.71(+4.86%)
May 22, 2009 35.46 35.80 34.95 35.22 2,195,494 -0.12(-0.33%)
May 21, 2009 37.03 37.03 34.95 35.33 3,694,648 -1.54(-4.19%)
May 20, 2009 37.35 38.09 36.74 36.88 3,058,921 -0.48(-1.28%)
May 19, 2009 37.45 37.93 37.28 37.35 1,986,419 -0.35(-0.92%)
May 18, 2009 36.86 37.70 36.64 37.70 2,261,509 +0.93(+2.54%)
May 15, 2009 36.69 37.76 36.42 36.77 3,157,813 -0.07(-0.18%)
May 14, 2009 36.96 37.35 36.37 36.83 2,243,562 +0.41(+1.11%)
May 13, 2009 37.22 37.41 36.22 36.43 2,516,733 -1.22(-3.25%)
May 12, 2009 38.13 38.58 37.04 37.65 2,886,709 -0.20(-0.52%)
May 11, 2009 37.64 38.11 36.64 37.85 2,424,027 -0.21(-0.55%)
May 08, 2009 39.39 39.41 37.77 38.06 2,876,819 -0.62(-1.61%)
May 07, 2009 39.97 40.04 38.26 38.68 2,816,207 -1.23(-3.09%)
May 06, 2009 39.77 40.04 38.93 39.91 2,207,560 +0.14(+0.36%)
May 05, 2009 39.41 39.83 38.88 39.77 2,452,982 +0.07(+0.18%)
May 04, 2009 39.68 39.85 38.27 39.70 2,520,393 +1.42(+3.71%)
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.