C.H. Robinson Worldwide (NQ: CHRW )

93.21 USD +0.91 (+0.99%)
Streaming Delayed Price Updated: 12:40 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 49.20 49.92 48.44 49.92 1,638,152 +0.84(+1.71%)
Oct 30, 2007 49.18 50.11 48.98 49.08 1,733,172 -0.32(-0.65%)
Oct 29, 2007 50.53 50.94 49.16 49.40 1,641,885 -1.14(-2.26%)
Oct 26, 2007 51.62 51.72 49.34 50.54 1,047,113 -0.45(-0.88%)
Oct 25, 2007 51.17 51.81 50.13 50.99 1,512,956 -0.17(-0.33%)
Oct 24, 2007 51.70 52.10 49.07 51.16 1,994,773 -0.68(-1.31%)
Oct 23, 2007 53.01 53.48 51.67 51.84 1,604,189 -1.24(-2.34%)
Oct 22, 2007 51.75 53.67 51.36 53.08 1,275,200 +1.32(+2.55%)
Oct 19, 2007 54.01 54.48 51.72 51.76 1,706,645 -2.33(-4.31%)
Oct 18, 2007 53.15 54.24 52.73 54.09 787,806 +0.85(+1.60%)
Oct 17, 2007 53.49 54.69 52.71 53.24 1,165,525 +0.34(+0.64%)
Oct 16, 2007 53.29 54.00 52.73 52.90 1,002,477 -0.54(-1.01%)
Oct 15, 2007 53.56 53.99 52.96 53.44 989,525 -0.28(-0.52%)
Oct 12, 2007 52.22 53.89 51.90 53.72 955,931 +1.76(+3.39%)
Oct 11, 2007 52.12 52.81 51.72 51.96 1,030,984 -0.17(-0.33%)
Oct 10, 2007 53.39 53.39 51.77 52.13 1,203,085 -1.38(-2.58%)
Oct 09, 2007 53.49 53.71 52.37 53.51 1,263,319 +0.42(+0.79%)
Oct 08, 2007 54.06 54.36 52.93 53.09 889,704 -1.16(-2.14%)
Oct 05, 2007 53.36 55.13 53.27 54.25 1,066,146 +1.17(+2.20%)
Oct 04, 2007 53.69 53.97 52.66 53.08 1,024,550 -0.58(-1.08%)
Oct 03, 2007 55.17 55.33 53.33 53.66 1,887,735 -1.67(-3.02%)
Oct 02, 2007 54.86 55.50 54.54 55.33 917,866 +0.30(+0.55%)
Oct 01, 2007 54.40 55.04 54.34 55.03 1,133,243 +0.74(+1.36%)
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%)
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.