C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 36.84 36.99 36.25 36.39 1,634,376 -0.44(-1.20%)
Jun 28, 2007 36.91 37.20 36.58 36.84 1,146,450 -0.07(-0.19%)
Jun 27, 2007 36.48 37.04 36.12 36.91 1,294,641 +0.11(+0.30%)
Jun 26, 2007 37.11 37.12 36.54 36.80 1,483,652 +0.01(+0.02%)
Jun 25, 2007 36.98 37.55 36.68 36.79 1,316,643 -0.16(-0.43%)
Jun 22, 2007 37.08 37.30 36.57 36.95 2,052,123 -0.46(-1.24%)
Jun 21, 2007 36.75 37.42 36.60 37.41 1,207,207 +0.66(+1.79%)
Jun 20, 2007 37.26 37.64 36.66 36.75 1,304,435 -0.36(-0.97%)
Jun 19, 2007 36.95 37.29 36.66 37.11 1,070,506 +0.16(+0.43%)
Jun 18, 2007 37.52 37.72 36.80 36.95 1,911,411 -0.99(-2.61%)
Jun 15, 2007 37.90 38.13 37.51 37.95 2,924,337 +0.47(+1.26%)
Jun 14, 2007 36.75 37.65 36.54 37.47 1,782,685 +0.73(+2.00%)
Jun 13, 2007 35.71 36.76 35.51 36.74 1,628,704 +1.05(+2.95%)
Jun 12, 2007 36.21 36.61 35.67 35.69 1,519,172 -0.81(-2.22%)
Jun 11, 2007 36.19 36.71 35.78 36.50 1,596,290 +0.19(+0.52%)
Jun 08, 2007 35.62 36.35 35.23 36.31 2,014,164 +0.76(+2.14%)
Jun 07, 2007 35.89 36.19 35.49 35.55 2,397,330 -0.30(-0.83%)
Jun 06, 2007 36.37 36.54 35.34 35.85 1,552,425 -0.63(-1.73%)
Jun 05, 2007 37.18 37.24 36.24 36.48 1,645,898 -0.70(-1.88%)
Jun 04, 2007 37.57 37.59 36.93 37.18 1,842,870 -0.44(-1.16%)
Jun 01, 2007 37.53 38.10 37.34 37.61 1,907,649 +0.07(+0.18%)
May 31, 2007 36.34 37.67 36.34 37.54 3,336,501 +1.22(+3.36%)
May 30, 2007 35.72 36.32 35.46 36.32 1,864,257 +0.55(+1.53%)
May 29, 2007 35.37 35.87 35.34 35.78 1,349,563 +0.37(+1.06%)
May 25, 2007 35.39 35.74 35.30 35.40 914,242 +0.06(+0.18%)
May 24, 2007 36.25 36.59 35.06 35.34 1,930,071 -0.80(-2.21%)
May 23, 2007 36.23 36.77 36.12 36.14 2,193,754 +0.04(+0.12%)
May 22, 2007 36.14 36.67 35.98 36.10 1,333,586 -0.26(-0.71%)
May 21, 2007 36.24 36.49 35.93 36.35 1,276,430 +0.07(+0.19%)
May 18, 2007 36.21 36.55 35.89 36.28 2,251,605 +0.16(+0.44%)
May 17, 2007 36.64 36.73 36.10 36.12 1,149,840 -0.67(-1.83%)
May 16, 2007 36.77 37.01 36.28 36.80 1,367,556 +0.26(+0.70%)
May 15, 2007 36.87 37.15 36.39 36.54 1,123,171 -0.28(-0.75%)
May 14, 2007 37.13 37.50 36.39 36.82 1,176,624 -0.33(-0.88%)
May 11, 2007 37.03 37.43 36.57 37.14 1,374,392 -0.02(-0.06%)
May 10, 2007 38.57 38.64 36.97 37.16 1,677,333 -1.48(-3.82%)
May 09, 2007 38.78 39.03 38.38 38.64 1,740,500 -0.38(-0.98%)
May 08, 2007 38.44 39.17 38.15 39.02 1,733,228 +0.39(+1.00%)
May 07, 2007 38.76 39.05 38.33 38.63 1,267,287 +0.30(+0.80%)
May 04, 2007 38.74 38.80 38.01 38.33 973,604 -0.18(-0.47%)
May 03, 2007 38.53 38.92 38.20 38.51 1,490,931 +0.21(+0.56%)
May 02, 2007 38.11 38.69 37.47 38.29 2,103,534 +0.94(+2.52%)
May 01, 2007 37.17 37.79 36.97 37.35 2,223,208 +0.30(+0.82%)
Apr 30, 2007 38.15 38.32 36.96 37.04 1,971,704 -1.21(-3.17%)
Apr 27, 2007 38.35 38.58 38.01 38.26 2,371,163 -0.21(-0.56%)
Apr 26, 2007 39.64 39.64 38.30 38.47 3,230,631 -0.86(-2.18%)
Apr 25, 2007 39.14 40.32 39.05 39.33 7,688,651 +3.89(+10.97%)
Apr 24, 2007 35.89 35.94 34.85 35.44 2,051,286 -0.42(-1.18%)
Apr 23, 2007 35.83 36.62 35.63 35.87 2,142,592 -0.06(-0.17%)
Apr 20, 2007 36.71 37.41 35.76 35.93 2,906,653 +0.37(+1.05%)
Apr 19, 2007 34.92 35.59 34.56 35.55 1,470,169 +0.14(+0.39%)
Apr 18, 2007 35.19 35.74 35.10 35.42 1,879,858 +0.20(+0.57%)
Apr 17, 2007 35.69 35.73 35.05 35.22 1,539,753 -0.47(-1.32%)
Apr 16, 2007 34.54 35.71 34.48 35.69 1,952,750 +1.16(+3.35%)
Apr 13, 2007 34.09 34.56 34.03 34.53 1,247,500 +0.51(+1.49%)
Apr 12, 2007 33.17 34.04 32.84 34.02 1,738,557 +0.87(+2.61%)
Apr 11, 2007 33.65 33.90 33.12 33.16 1,444,577 -0.58(-1.73%)
Apr 10, 2007 33.62 33.95 33.50 33.74 1,385,217 -0.04(-0.12%)
Apr 09, 2007 33.95 34.42 33.75 33.78 1,364,922 -0.06(-0.18%)
Apr 05, 2007 33.75 33.88 33.55 33.84 834,978 -0.11(-0.33%)
Apr 04, 2007 34.12 34.19 33.65 33.95 1,440,509 -0.08(-0.24%)
Apr 03, 2007 33.02 34.12 32.99 34.04 1,997,126 +1.12(+3.41%)
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.