C.H. Robinson Worldwide (NQ: CHRW )

96.44 USD +1.23 (+1.29%)
Official Closing Price Updated: 5:26 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 62.97 64.31 62.51 62.68 1,998,515 +0.01(+0.02%)
Apr 29, 2008 62.34 63.13 61.96 62.67 1,174,912 +0.20(+0.32%)
Apr 28, 2008 61.70 63.12 61.70 62.47 1,272,735 +0.15(+0.24%)
Apr 25, 2008 62.99 62.99 61.62 62.32 1,103,278 -0.81(-1.28%)
Apr 24, 2008 62.40 63.43 60.84 63.13 2,418,016 +0.80(+1.28%)
Apr 23, 2008 61.31 62.80 61.04 62.33 4,035,977 +2.97(+5.00%)
Apr 22, 2008 59.10 59.94 57.92 59.36 2,003,792 +0.12(+0.20%)
Apr 21, 2008 59.91 60.09 58.66 59.24 1,610,699 -0.97(-1.61%)
Apr 18, 2008 60.02 60.24 59.17 60.21 1,663,189 +1.65(+2.82%)
Apr 17, 2008 59.70 59.73 57.86 58.56 1,134,998 -1.27(-2.12%)
Apr 16, 2008 58.42 59.95 58.25 59.83 1,653,967 +1.58(+2.71%)
Apr 15, 2008 57.73 58.26 57.05 58.25 1,429,066 +0.67(+1.16%)
Apr 14, 2008 57.27 58.06 57.04 57.58 1,376,476 +0.19(+0.33%)
Apr 11, 2008 57.35 58.21 57.05 57.39 1,965,447 -0.36(-0.62%)
Apr 10, 2008 58.10 58.10 57.01 57.75 2,166,879 -0.21(-0.36%)
Apr 09, 2008 58.52 59.46 57.75 57.96 2,246,761 -0.71(-1.21%)
Apr 08, 2008 59.53 59.99 58.30 58.67 1,877,645 -1.16(-1.94%)
Apr 07, 2008 58.40 60.74 58.40 59.83 2,862,323 +0.88(+1.49%)
Apr 04, 2008 57.90 59.43 57.35 58.95 2,984,754 +1.51(+2.63%)
Apr 03, 2008 58.40 58.60 56.90 57.44 2,859,424 -1.18(-2.01%)
Apr 02, 2008 57.20 58.97 57.20 58.62 2,577,521 +1.38(+2.41%)
Apr 01, 2008 55.25 57.27 54.43 57.24 2,895,379 +2.84(+5.22%)
Mar 31, 2008 54.58 54.58 53.57 54.40 2,199,489 -0.19(-0.35%)
Mar 28, 2008 55.56 55.95 54.45 54.59 1,807,449 -0.47(-0.85%)
Mar 27, 2008 55.98 56.36 55.00 55.06 1,955,384 -1.18(-2.10%)
Mar 26, 2008 56.91 57.21 55.42 56.24 1,226,428 -0.79(-1.39%)
Mar 25, 2008 56.71 57.45 55.40 57.03 2,498,306 -0.82(-1.42%)
Mar 24, 2008 54.99 58.13 54.92 57.85 2,774,810 +2.83(+5.14%)
Mar 21, 2008 54.16 55.04 53.02 55.02 3,205,978 +0.00(+0.00%)
Mar 20, 2008 54.16 55.04 53.02 55.02 3,205,978 +1.82(+3.42%)
Mar 19, 2008 54.76 55.00 53.20 53.20 2,205,347 -1.30(-2.39%)
Mar 18, 2008 52.40 54.51 52.00 54.50 2,820,968 +2.97(+5.76%)
Mar 17, 2008 53.52 54.25 51.45 51.53 3,030,464 -1.13(-2.15%)
Mar 14, 2008 54.15 54.17 51.88 52.66 1,602,146 -1.01(-1.88%)
Mar 13, 2008 52.23 54.39 51.71 53.67 1,644,196 +0.87(+1.65%)
Mar 12, 2008 52.63 53.84 52.50 52.80 1,898,493 +0.12(+0.23%)
Mar 11, 2008 50.11 52.68 50.11 52.68 1,614,446 +2.82(+5.66%)
Mar 10, 2008 52.00 52.33 49.67 49.86 2,082,458 -2.13(-4.10%)
Mar 07, 2008 51.79 53.19 51.27 51.99 1,390,890 -0.09(-0.17%)
Mar 06, 2008 52.79 53.48 52.02 52.08 1,366,797 -0.72(-1.36%)
Mar 05, 2008 51.65 53.17 51.44 52.80 1,466,800 +1.16(+2.25%)
Mar 04, 2008 51.00 51.99 50.54 51.64 1,933,590 +0.24(+0.47%)
Mar 03, 2008 50.78 51.71 50.59 51.40 1,523,554 +0.63(+1.24%)
Feb 29, 2008 52.15 52.23 50.72 50.77 1,745,714 -2.18(-4.12%)
Feb 28, 2008 53.44 53.57 52.56 52.95 1,943,365 -0.90(-1.67%)
Feb 27, 2008 53.52 54.29 53.15 53.85 1,335,686 +0.34(+0.64%)
Feb 26, 2008 52.77 53.85 52.59 53.51 1,289,216 +0.49(+0.92%)
Feb 25, 2008 52.55 53.13 51.69 53.02 1,300,389 +0.56(+1.07%)
Feb 22, 2008 52.91 52.96 51.12 52.46 1,609,027 -0.19(-0.36%)
Feb 21, 2008 54.78 54.78 52.50 52.65 2,100,978 -1.64(-3.02%)
Feb 20, 2008 53.70 54.73 53.52 54.29 1,653,965 +0.40(+0.74%)
Feb 19, 2008 54.50 54.91 53.29 53.89 1,296,319 +0.06(+0.11%)
Feb 18, 2008 53.77 54.15 53.29 53.83 1,510,516 +0.00(+0.00%)
Feb 15, 2008 53.77 54.15 53.29 53.83 1,510,516 -0.20(-0.37%)
Feb 14, 2008 54.78 54.91 53.93 54.03 1,251,566 -0.97(-1.76%)
Feb 13, 2008 55.06 55.87 54.25 55.00 1,679,460 +0.36(+0.66%)
Feb 12, 2008 54.94 55.33 54.02 54.64 2,003,943 +0.20(+0.37%)
Feb 11, 2008 54.00 54.69 53.33 54.44 1,386,128 +0.38(+0.70%)
Feb 08, 2008 55.32 55.56 53.77 54.06 2,017,718 -1.54(-2.77%)
Feb 07, 2008 54.01 55.73 53.77 55.60 2,198,178 +1.46(+2.70%)
Feb 06, 2008 55.77 55.78 54.07 54.14 1,984,082 -0.61(-1.11%)
Feb 05, 2008 54.01 55.86 53.85 54.75 2,734,108 -0.10(-0.18%)
Feb 04, 2008 56.47 56.56 54.72 54.85 2,013,831 -1.42(-2.52%)
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.