C.H. Robinson Worldwide (NQ: CHRW )

97.52 USD -0.43 (-0.44%)
Streaming Delayed Price Updated: 1:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 55.44 55.57 54.03 54.29 1,627,606 -1.03(-1.86%)
Sep 27, 2007 55.53 55.53 54.62 55.32 671,591 +0.18(+0.33%)
Sep 26, 2007 55.30 55.50 54.48 55.14 1,118,212 -0.16(-0.29%)
Sep 25, 2007 53.64 55.30 53.63 55.30 1,208,610 +1.33(+2.46%)
Sep 24, 2007 53.81 54.88 53.12 53.97 1,098,480 +0.02(+0.04%)
Sep 21, 2007 53.49 54.18 52.91 53.95 2,292,950 +0.86(+1.62%)
Sep 20, 2007 53.58 53.80 52.55 53.09 1,459,526 -0.91(-1.69%)
Sep 19, 2007 53.44 54.12 52.37 54.00 1,336,590 +0.81(+1.52%)
Sep 18, 2007 51.01 53.29 50.57 53.19 1,037,691 +2.43(+4.79%)
Sep 17, 2007 51.35 52.00 50.71 50.76 720,931 -0.99(-1.91%)
Sep 14, 2007 50.14 51.89 50.11 51.75 948,394 +1.14(+2.25%)
Sep 13, 2007 50.71 50.83 49.70 50.61 985,768 +0.41(+0.82%)
Sep 12, 2007 50.51 50.77 49.57 50.20 1,156,733 -0.33(-0.65%)
Sep 11, 2007 49.05 50.54 48.62 50.53 1,255,930 +1.83(+3.76%)
Sep 10, 2007 48.48 49.14 47.83 48.70 1,371,003 +0.55(+1.14%)
Sep 07, 2007 49.55 49.91 47.89 48.15 1,013,999 -1.98(-3.95%)
Sep 06, 2007 49.70 50.23 49.20 50.13 960,897 +0.78(+1.58%)
Sep 05, 2007 49.82 50.16 48.95 49.35 857,225 -0.75(-1.50%)
Sep 04, 2007 49.12 50.67 48.41 50.10 910,251 +1.06(+2.16%)
Aug 31, 2007 48.80 49.33 47.80 49.04 715,503 +0.68(+1.41%)
Aug 30, 2007 48.60 49.03 47.89 48.36 565,866 -0.41(-0.84%)
Aug 29, 2007 47.89 48.78 47.44 48.77 685,750 +1.18(+2.48%)
Aug 28, 2007 48.66 49.19 47.57 47.59 995,639 -1.21(-2.48%)
Aug 27, 2007 49.60 49.69 48.78 48.80 563,503 -0.79(-1.59%)
Aug 24, 2007 48.77 49.61 48.60 49.59 482,532 +0.79(+1.62%)
Aug 23, 2007 49.39 49.63 48.25 48.80 631,937 -0.38(-0.77%)
Aug 22, 2007 47.73 49.30 47.56 49.18 818,429 +1.62(+3.41%)
Aug 21, 2007 47.95 48.50 47.20 47.56 584,085 -0.65(-1.35%)
Aug 20, 2007 48.09 48.77 47.63 48.21 1,092,807 -0.06(-0.12%)
Aug 17, 2007 48.27 49.16 46.58 48.27 2,182,490 +1.18(+2.51%)
Aug 16, 2007 46.97 47.39 45.54 47.09 1,470,563 +0.44(+0.94%)
Aug 15, 2007 47.53 48.50 46.52 46.65 1,011,763 -0.72(-1.52%)
Aug 14, 2007 49.33 49.36 47.37 47.37 1,096,539 -1.76(-3.58%)
Aug 13, 2007 50.06 50.06 48.15 49.13 1,238,827 -0.59(-1.19%)
Aug 10, 2007 51.61 52.82 49.01 49.72 1,904,723 -1.88(-3.64%)
Aug 09, 2007 50.59 54.96 50.17 51.60 2,142,463 +0.18(+0.35%)
Aug 08, 2007 49.33 51.75 49.17 51.42 1,868,776 +1.92(+3.88%)
Aug 07, 2007 48.74 50.09 48.15 49.50 2,166,558 +0.36(+0.73%)
Aug 06, 2007 47.42 49.19 46.86 49.14 1,814,874 +2.10(+4.46%)
Aug 03, 2007 47.55 49.57 47.02 47.04 1,729,284 -2.50(-5.05%)
Aug 02, 2007 49.28 49.55 48.32 49.54 1,374,272 +0.38(+0.77%)
Aug 01, 2007 48.51 49.46 48.13 49.16 1,661,482 +0.51(+1.05%)
Jul 31, 2007 50.03 50.57 48.61 48.65 1,742,314 -1.55(-3.09%)
Jul 30, 2007 49.35 50.54 48.93 50.20 1,536,313 +0.91(+1.85%)
Jul 27, 2007 50.48 50.63 49.25 49.29 1,483,552 -0.41(-0.82%)
Jul 26, 2007 49.49 50.42 48.51 49.70 2,873,232 -0.33(-0.66%)
Jul 25, 2007 52.52 52.73 47.55 50.03 3,764,784 -2.48(-4.72%)
Jul 24, 2007 53.98 54.51 52.12 52.51 1,386,254 -1.35(-2.51%)
Jul 23, 2007 54.31 54.65 53.13 53.86 1,193,561 -0.16(-0.30%)
Jul 20, 2007 54.73 54.77 53.65 54.02 1,565,803 -0.51(-0.94%)
Jul 19, 2007 53.91 54.66 53.68 54.53 981,820 +0.81(+1.51%)
Jul 18, 2007 53.50 54.33 53.12 53.72 1,163,551 +0.17(+0.32%)
Jul 17, 2007 53.35 53.72 52.74 53.55 1,170,329 +0.28(+0.53%)
Jul 16, 2007 52.42 54.19 52.36 53.27 1,481,143 +0.99(+1.89%)
Jul 13, 2007 52.07 52.40 51.85 52.28 637,158 +0.03(+0.06%)
Jul 12, 2007 52.11 52.40 51.67 52.25 1,629,651 +0.20(+0.38%)
Jul 11, 2007 51.20 52.08 51.13 52.05 1,735,486 +0.67(+1.30%)
Jul 10, 2007 51.90 52.40 51.15 51.38 2,402,295 -0.49(-0.94%)
Jul 09, 2007 51.93 52.10 51.58 51.87 1,889,858 -0.13(-0.25%)
Jul 06, 2007 52.00 52.17 51.52 52.00 1,260,310 +0.00(+0.00%)
Jul 05, 2007 53.43 53.43 51.57 52.00 1,566,193 -1.25(-2.35%)
Jul 03, 2007 52.78 53.25 52.21 53.25 550,016 +0.62(+1.18%)
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.