C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 47.29 47.59 46.70 46.72 4,411,865 -0.17(-0.36%)
May 29, 2008 46.21 47.29 45.76 46.89 1,683,076 +0.85(+1.86%)
May 28, 2008 46.19 46.19 45.55 46.03 2,397,786 +0.19(+0.41%)
May 27, 2008 45.27 45.88 44.87 45.85 2,510,373 +0.66(+1.46%)
May 26, 2008 45.92 46.33 44.94 45.19 2,473,389 +0.00(+0.00%)
May 23, 2008 45.92 46.33 44.94 45.19 2,473,389 -1.24(-2.67%)
May 22, 2008 46.07 46.81 45.82 46.43 1,661,125 +0.38(+0.82%)
May 21, 2008 47.21 47.66 45.87 46.05 1,942,297 -0.91(-1.93%)
May 20, 2008 47.21 47.99 46.71 46.95 1,341,508 -0.54(-1.14%)
May 19, 2008 46.90 48.79 46.82 47.50 2,695,807 +1.03(+2.21%)
May 16, 2008 47.61 47.61 46.11 46.47 2,940,444 -0.96(-2.02%)
May 15, 2008 47.35 47.67 46.82 47.42 1,985,876 -0.16(-0.33%)
May 14, 2008 47.24 48.24 46.94 47.58 1,772,866 +0.44(+0.94%)
May 13, 2008 47.08 47.15 46.47 47.14 1,751,601 +0.12(+0.25%)
May 12, 2008 46.31 47.06 45.85 47.03 2,098,894 +0.72(+1.56%)
May 09, 2008 46.07 46.58 45.84 46.30 1,619,671 -0.30(-0.65%)
May 08, 2008 46.62 46.95 45.95 46.61 1,992,112 +0.40(+0.86%)
May 07, 2008 48.55 48.71 46.16 46.21 3,470,689 -2.52(-5.17%)
May 06, 2008 47.98 48.79 47.13 48.73 1,988,278 +1.10(+2.31%)
May 05, 2008 47.45 47.99 46.97 47.63 1,637,891 +0.21(+0.44%)
May 02, 2008 47.92 48.50 46.97 47.42 2,639,693 -0.11(-0.23%)
May 01, 2008 45.74 47.61 45.47 47.53 4,012,366 +2.12(+4.67%)
Apr 30, 2008 45.61 46.58 45.28 45.40 2,758,951 +0.01(+0.02%)
Apr 29, 2008 45.16 45.73 44.88 45.40 1,621,967 +0.14(+0.32%)
Apr 28, 2008 44.69 45.72 44.69 45.25 1,757,011 +0.11(+0.24%)
Apr 25, 2008 45.63 45.63 44.64 45.14 1,523,076 -0.59(-1.28%)
Apr 24, 2008 45.20 45.95 44.07 45.73 3,338,073 +0.58(+1.28%)
Apr 23, 2008 44.41 45.49 44.22 45.15 5,571,670 +2.15(+5.00%)
Apr 22, 2008 42.81 43.42 41.96 43.00 2,766,236 +0.09(+0.20%)
Apr 21, 2008 43.40 43.53 42.49 42.91 2,223,571 -0.70(-1.61%)
Apr 18, 2008 43.48 43.64 42.86 43.61 2,296,033 +1.20(+2.82%)
Apr 17, 2008 43.25 43.27 41.91 42.42 1,566,865 -0.92(-2.12%)
Apr 16, 2008 42.32 43.43 42.19 43.34 2,283,303 +1.14(+2.71%)
Apr 15, 2008 41.82 42.20 41.33 42.19 1,972,826 +0.49(+1.16%)
Apr 14, 2008 41.48 42.06 41.32 41.71 1,900,226 +0.14(+0.33%)
Apr 11, 2008 41.54 42.17 41.33 41.57 2,713,301 -0.26(-0.62%)
Apr 10, 2008 42.09 42.09 41.30 41.83 2,991,378 -0.15(-0.36%)
Apr 09, 2008 42.39 43.07 41.83 41.98 3,101,655 -0.51(-1.21%)
Apr 08, 2008 43.12 43.46 42.23 42.50 2,592,090 -0.84(-1.94%)
Apr 07, 2008 42.30 44.00 42.30 43.34 3,951,439 +0.64(+1.49%)
Apr 04, 2008 41.94 43.05 41.54 42.70 4,120,455 +1.09(+2.63%)
Apr 03, 2008 42.30 42.45 41.22 41.61 3,947,437 -0.85(-2.01%)
Apr 02, 2008 41.43 42.72 41.43 42.46 3,558,270 +1.00(+2.41%)
Apr 01, 2008 40.02 41.48 39.43 41.46 3,997,073 +2.06(+5.22%)
Mar 31, 2008 39.54 39.54 38.80 39.41 3,036,396 -0.14(-0.35%)
Mar 28, 2008 40.25 40.53 39.44 39.54 2,495,185 -0.34(-0.85%)
Mar 27, 2008 40.55 40.83 39.84 39.88 2,699,409 -0.85(-2.10%)
Mar 26, 2008 41.22 41.44 40.14 40.74 1,693,084 -0.57(-1.39%)
Mar 25, 2008 41.08 41.62 40.13 41.31 3,448,913 -0.59(-1.42%)
Mar 24, 2008 39.83 42.11 39.78 41.91 3,830,627 +2.05(+5.14%)
Mar 21, 2008 39.23 39.87 38.41 39.86 4,425,855 +0.00(+0.00%)
Mar 20, 2008 39.23 39.87 38.41 39.86 4,425,855 +1.32(+3.42%)
Mar 19, 2008 39.67 39.84 38.54 38.54 3,044,483 -0.94(-2.39%)
Mar 18, 2008 37.96 39.49 37.67 39.48 3,894,348 +2.15(+5.76%)
Mar 17, 2008 38.77 39.30 37.27 37.33 4,183,558 -0.82(-2.15%)
Mar 14, 2008 39.22 39.24 37.58 38.15 2,211,764 -0.73(-1.88%)
Mar 13, 2008 37.83 39.40 37.46 38.88 2,269,814 +0.63(+1.65%)
Mar 12, 2008 38.12 39.00 38.03 38.25 2,620,871 +0.09(+0.23%)
Mar 11, 2008 36.30 38.16 36.30 38.16 2,228,744 +2.04(+5.66%)
Mar 10, 2008 37.67 37.91 35.98 36.12 2,874,835 -1.54(-4.10%)
Mar 07, 2008 37.52 38.53 37.14 37.66 1,920,124 -0.07(-0.17%)
Mar 06, 2008 38.24 38.74 37.68 37.73 1,886,864 -0.52(-1.36%)
Mar 05, 2008 37.41 38.52 37.26 38.25 2,024,918 +0.84(+2.25%)
Mar 04, 2008 36.94 37.66 36.61 37.41 2,669,322 +0.17(+0.47%)
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.