C.H. Robinson Worldwide (NQ: CHRW )

90.67 USD -0.00 (-0.01%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 53.76 54.36 53.65 54.12 1,027,139 +0.10(+0.19%)
Dec 28, 2007 54.42 54.87 53.93 54.02 973,662 +0.25(+0.46%)
Dec 27, 2007 54.45 54.50 53.76 53.77 930,954 -0.72(-1.32%)
Dec 26, 2007 53.84 54.70 53.45 54.49 469,087 +0.39(+0.72%)
Dec 24, 2007 54.25 54.40 53.89 54.10 417,791 +0.10(+0.19%)
Dec 21, 2007 53.32 54.36 52.97 54.00 2,046,899 +1.05(+1.98%)
Dec 20, 2007 52.24 52.97 51.31 52.95 1,106,767 +1.27(+2.46%)
Dec 19, 2007 51.97 52.21 51.44 51.68 888,627 -0.26(-0.50%)
Dec 18, 2007 52.05 52.29 51.29 51.94 1,238,244 +0.44(+0.85%)
Dec 17, 2007 52.03 52.65 51.21 51.50 1,402,569 -0.02(-0.04%)
Dec 14, 2007 52.01 52.40 51.48 51.52 1,319,695 -0.98(-1.87%)
Dec 13, 2007 52.81 53.00 52.14 52.50 1,259,296 -0.19(-0.36%)
Dec 12, 2007 52.57 53.50 51.92 52.69 1,662,039 +0.41(+0.78%)
Dec 11, 2007 54.25 54.44 52.28 52.28 1,349,196 -1.97(-3.63%)
Dec 10, 2007 53.48 54.44 53.18 54.25 1,073,755 +0.37(+0.69%)
Dec 07, 2007 53.31 54.07 52.86 53.88 1,394,783 +0.84(+1.58%)
Dec 06, 2007 53.40 53.40 52.20 53.04 1,544,623 -0.42(-0.79%)
Dec 05, 2007 52.79 53.48 52.35 53.46 1,608,127 +0.43(+0.81%)
Dec 04, 2007 50.70 53.33 50.70 53.03 2,458,586 +1.81(+3.53%)
Dec 03, 2007 51.63 51.63 50.67 51.22 1,743,400 -0.33(-0.64%)
Nov 30, 2007 50.06 51.63 50.06 51.55 2,807,758 +1.28(+2.55%)
Nov 29, 2007 50.41 50.67 49.50 50.27 1,043,155 -0.31(-0.61%)
Nov 28, 2007 48.44 50.62 48.23 50.58 1,591,899 +2.39(+4.96%)
Nov 27, 2007 46.79 48.26 46.46 48.19 1,818,860 +1.75(+3.77%)
Nov 26, 2007 46.56 47.41 46.39 46.44 1,905,570 -0.45(-0.96%)
Nov 23, 2007 46.54 46.94 46.02 46.89 582,646 +0.49(+1.06%)
Nov 21, 2007 45.53 47.05 45.24 46.40 2,119,312 +0.49(+1.07%)
Nov 20, 2007 45.85 46.51 45.02 45.91 1,646,589 +0.06(+0.13%)
Nov 19, 2007 46.33 46.42 45.64 45.85 2,207,065 -0.77(-1.65%)
Nov 16, 2007 46.70 47.20 46.08 46.62 2,925,746 -0.15(-0.32%)
Nov 15, 2007 46.45 47.25 46.45 46.77 1,441,614 +0.25(+0.54%)
Nov 14, 2007 46.15 46.80 46.00 46.52 1,912,355 +0.12(+0.26%)
Nov 13, 2007 45.50 46.59 45.34 46.40 1,845,735 +1.23(+2.72%)
Nov 12, 2007 45.92 46.39 45.01 45.17 2,421,046 -0.83(-1.80%)
Nov 09, 2007 46.07 47.68 46.00 46.00 2,970,023 -1.49(-3.14%)
Nov 08, 2007 46.40 47.62 46.31 47.49 3,461,799 +1.09(+2.35%)
Nov 07, 2007 47.06 47.22 46.40 46.40 3,104,290 -0.96(-2.03%)
Nov 06, 2007 47.15 47.62 46.68 47.36 1,553,269 +0.03(+0.06%)
Nov 05, 2007 47.33 47.72 46.35 47.33 1,594,659 -0.11(-0.23%)
Nov 02, 2007 47.96 48.29 47.07 47.44 1,995,342 -0.04(-0.08%)
Nov 01, 2007 49.13 49.91 47.34 47.48 1,762,596 -2.44(-4.89%)
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%)
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.