C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 38.75 40.30 38.67 39.86 3,688,206 +1.25(+3.23%)
Dec 30, 2008 37.23 38.71 36.70 38.62 2,698,085 +1.77(+4.82%)
Dec 29, 2008 37.16 37.32 36.48 36.84 1,007,249 -0.75(-2.00%)
Dec 26, 2008 37.53 37.67 36.81 37.60 1,040,052 +0.26(+0.70%)
Dec 24, 2008 37.26 37.67 36.92 37.33 634,577 +0.05(+0.14%)
Dec 23, 2008 37.76 37.87 36.79 37.28 1,447,416 -0.20(-0.52%)
Dec 22, 2008 37.47 38.02 36.74 37.48 2,414,355 -0.03(-0.08%)
Dec 19, 2008 37.18 38.10 36.73 37.51 3,150,964 +0.78(+2.13%)
Dec 18, 2008 37.53 38.36 36.33 36.73 2,628,112 -0.76(-2.03%)
Dec 17, 2008 35.77 38.38 35.77 37.49 2,676,771 +0.25(+0.68%)
Dec 16, 2008 36.17 37.45 35.32 37.23 3,114,773 +1.98(+5.61%)
Dec 15, 2008 35.89 36.15 34.86 35.26 2,011,069 -0.36(-1.00%)
Dec 12, 2008 34.84 36.33 34.54 35.61 2,883,671 +0.25(+0.72%)
Dec 11, 2008 36.79 37.60 35.15 35.36 2,762,767 -1.73(-4.67%)
Dec 10, 2008 36.58 37.98 36.57 37.09 2,872,245 +0.74(+2.03%)
Dec 09, 2008 35.83 37.10 35.38 36.35 3,522,052 -0.42(-1.14%)
Dec 08, 2008 34.81 37.41 34.78 36.77 4,284,445 +1.72(+4.90%)
Dec 05, 2008 33.73 35.05 32.13 35.05 3,502,540 +0.98(+2.87%)
Dec 04, 2008 34.95 35.53 33.70 34.07 3,290,705 -1.60(-4.49%)
Dec 03, 2008 34.39 35.71 33.39 35.68 3,767,610 +1.77(+5.24%)
Dec 02, 2008 33.58 34.48 32.76 33.90 3,950,887 +0.76(+2.30%)
Dec 01, 2008 35.23 36.35 33.14 33.14 4,913,596 -3.86(-10.43%)
Nov 28, 2008 36.60 37.16 35.97 37.00 1,577,075 -0.17(-0.47%)
Nov 26, 2008 35.44 37.18 35.02 37.17 3,430,350 +1.17(+3.24%)
Nov 25, 2008 36.94 37.03 35.29 36.01 3,539,166 -0.43(-1.17%)
Nov 24, 2008 35.62 37.04 34.78 36.44 4,484,531 +1.56(+4.49%)
Nov 21, 2008 32.52 34.91 31.55 34.87 4,530,204 +2.99(+9.38%)
Nov 20, 2008 34.07 34.41 31.77 31.88 5,643,791 -2.35(-6.86%)
Nov 19, 2008 37.28 37.63 34.18 34.23 5,456,806 -2.99(-8.04%)
Nov 18, 2008 37.11 38.67 36.57 37.22 4,301,649 -0.01(-0.04%)
Nov 17, 2008 36.66 38.68 36.41 37.23 3,944,716 +0.45(+1.22%)
Nov 14, 2008 37.96 38.73 36.54 36.78 2,778,726 -2.07(-5.33%)
Nov 13, 2008 36.74 38.99 34.70 38.86 4,123,104 +2.01(+5.45%)
Nov 12, 2008 37.23 37.89 36.70 36.85 2,624,364 -1.14(-3.01%)
Nov 11, 2008 37.97 38.73 36.58 37.99 2,175,861 +0.07(+0.19%)
Nov 10, 2008 38.36 38.61 37.75 37.92 2,627,011 +0.43(+1.14%)
Nov 07, 2008 37.23 37.68 36.32 37.49 2,456,007 +0.88(+2.41%)
Nov 06, 2008 37.22 38.46 36.46 36.61 2,580,087 -1.12(-2.98%)
Nov 05, 2008 39.90 40.44 37.54 37.73 2,801,566 -2.58(-6.40%)
Nov 04, 2008 39.88 40.35 39.46 40.31 4,067,009 +1.50(+3.86%)
Nov 03, 2008 38.40 38.91 37.57 38.81 4,181,077 +1.30(+3.48%)
Oct 31, 2008 36.75 38.75 36.10 37.51 3,549,757 +0.68(+1.85%)
Oct 30, 2008 36.10 37.43 35.61 36.83 3,258,827 +1.59(+4.52%)
Oct 29, 2008 35.57 37.34 34.41 35.23 3,785,550 +0.00(+0.00%)
Oct 28, 2008 33.37 35.35 32.31 35.23 4,191,950 +2.82(+8.69%)
Oct 27, 2008 31.17 34.07 31.12 32.42 4,190,768 +0.43(+1.34%)
Oct 24, 2008 30.54 33.08 30.42 31.99 3,729,271 -0.72(-2.19%)
Oct 23, 2008 31.96 33.34 31.51 32.71 5,945,295 +0.91(+2.87%)
Oct 22, 2008 30.31 33.66 30.06 31.79 9,085,369 +2.77(+9.53%)
Oct 21, 2008 30.34 30.88 28.67 29.03 3,905,622 -1.50(-4.91%)
Oct 20, 2008 29.84 31.15 29.03 30.53 3,561,305 +1.08(+3.67%)
Oct 17, 2008 29.89 33.06 28.82 29.45 4,880,599 -1.34(-4.35%)
Oct 16, 2008 28.98 31.13 28.06 30.79 6,974,214 +1.81(+6.25%)
Oct 15, 2008 32.42 32.49 28.98 28.98 5,374,780 -3.87(-11.78%)
Oct 14, 2008 32.99 33.84 32.50 32.84 6,839,033 +1.01(+3.16%)
Oct 13, 2008 30.63 31.87 30.08 31.84 3,827,230 +1.85(+6.19%)
Oct 10, 2008 28.27 31.25 26.44 29.98 7,700,834 +1.09(+3.79%)
Oct 09, 2008 32.16 32.70 28.57 28.89 6,766,788 -3.12(-9.75%)
Oct 08, 2008 32.86 33.14 31.26 32.01 5,781,938 -0.80(-2.45%)
Oct 07, 2008 34.04 34.61 32.30 32.81 4,730,250 -1.14(-3.35%)
Oct 06, 2008 33.00 34.05 31.58 33.95 5,661,097 +0.08(+0.24%)
Oct 03, 2008 34.68 36.18 33.76 33.87 4,303,189 -0.06(-0.17%)
Oct 02, 2008 36.59 36.96 33.63 33.93 4,395,454 -3.01(-8.14%)
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.