C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.16 35.70 34.55 35.55 1,641,641 -0.17(-0.47%)
Nov 26, 2008 34.04 35.72 33.64 35.71 3,570,788 +1.12(+3.24%)
Nov 25, 2008 35.49 35.57 33.90 34.59 3,684,060 -0.41(-1.17%)
Nov 24, 2008 34.22 35.58 33.42 35.00 4,668,127 +1.50(+4.49%)
Nov 21, 2008 31.24 33.53 30.31 33.50 4,715,671 +2.87(+9.38%)
Nov 20, 2008 32.73 33.05 30.52 30.63 5,874,848 -2.25(-6.86%)
Nov 19, 2008 35.81 36.15 32.84 32.88 5,680,208 -2.87(-8.04%)
Nov 18, 2008 35.65 37.15 35.14 35.75 4,477,758 -0.01(-0.04%)
Nov 17, 2008 35.22 37.16 34.98 35.77 4,106,213 +0.43(+1.22%)
Nov 14, 2008 36.46 37.20 35.11 35.34 2,892,487 -1.99(-5.33%)
Nov 13, 2008 35.30 37.46 33.34 37.33 4,291,904 +1.93(+5.45%)
Nov 12, 2008 35.77 36.40 35.26 35.40 2,731,805 -1.10(-3.01%)
Nov 11, 2008 36.48 37.21 35.14 36.50 2,264,941 +0.07(+0.19%)
Nov 10, 2008 36.85 37.09 36.26 36.43 2,734,561 +0.41(+1.14%)
Nov 07, 2008 35.77 36.20 34.89 36.02 2,556,556 +0.85(+2.41%)
Nov 06, 2008 35.75 36.94 35.02 35.17 2,685,715 -1.08(-2.98%)
Nov 05, 2008 38.33 38.85 36.07 36.25 2,916,262 -2.48(-6.40%)
Nov 04, 2008 38.32 38.76 37.91 38.73 4,233,512 +1.44(+3.86%)
Nov 03, 2008 36.89 37.38 36.10 37.29 4,352,250 +1.25(+3.48%)
Oct 31, 2008 35.30 37.23 34.68 36.03 3,695,084 +0.65(+1.85%)
Oct 30, 2008 34.68 35.96 34.21 35.38 3,392,243 +1.53(+4.52%)
Oct 29, 2008 34.17 35.87 33.05 33.85 3,940,530 +0.00(+0.00%)
Oct 28, 2008 32.06 33.96 31.04 33.85 4,363,568 +2.71(+8.69%)
Oct 27, 2008 29.94 32.73 29.90 31.14 4,362,338 +0.41(+1.34%)
Oct 24, 2008 29.34 31.77 29.23 30.73 3,881,947 -0.69(-2.19%)
Oct 23, 2008 30.70 32.02 30.27 31.42 6,188,695 +0.88(+2.87%)
Oct 22, 2008 29.12 32.34 28.88 30.54 9,457,324 +2.66(+9.53%)
Oct 21, 2008 29.14 29.67 27.54 27.88 4,065,518 -1.44(-4.91%)
Oct 20, 2008 28.67 29.92 27.89 29.32 3,707,105 +1.04(+3.67%)
Oct 17, 2008 28.72 31.76 27.68 28.29 5,080,411 -1.29(-4.35%)
Oct 16, 2008 27.84 29.91 26.96 29.58 7,259,738 +1.74(+6.25%)
Oct 15, 2008 31.15 31.21 27.84 27.84 5,594,823 -3.72(-11.78%)
Oct 14, 2008 31.69 32.50 31.22 31.55 7,119,023 +0.97(+3.16%)
Oct 13, 2008 29.43 30.61 28.89 30.58 3,983,917 +1.78(+6.19%)
Oct 10, 2008 27.16 30.02 25.40 28.80 8,016,106 +1.05(+3.79%)
Oct 09, 2008 30.89 31.41 27.45 27.75 7,043,821 -3.00(-9.75%)
Oct 08, 2008 31.57 31.84 30.03 30.75 6,018,650 -0.77(-2.45%)
Oct 07, 2008 32.70 33.25 31.03 31.52 4,923,906 -1.09(-3.35%)
Oct 06, 2008 31.70 32.71 30.34 32.62 5,892,862 +0.08(+0.24%)
Oct 03, 2008 33.31 34.76 32.43 32.54 4,479,362 -0.06(-0.17%)
Oct 02, 2008 35.15 35.50 32.31 32.60 4,575,404 -2.89(-8.14%)
Oct 01, 2008 34.40 35.86 34.11 35.48 2,968,126 +0.02(+0.06%)
Sep 30, 2008 33.70 35.46 33.67 35.46 3,669,715 +1.57(+4.64%)
Sep 29, 2008 35.64 36.14 33.85 33.89 4,279,159 -2.43(-6.69%)
Sep 26, 2008 36.19 36.83 35.84 36.32 2,302,892 -0.35(-0.95%)
Sep 25, 2008 37.33 37.77 36.27 36.67 2,693,553 -0.16(-0.43%)
Sep 24, 2008 36.74 37.33 36.29 36.83 2,136,520 +0.08(+0.23%)
Sep 23, 2008 37.34 37.88 36.71 36.74 2,164,859 -0.40(-1.07%)
Sep 22, 2008 38.95 39.11 36.94 37.14 1,919,955 -2.03(-5.19%)
Sep 19, 2008 40.01 40.05 37.24 39.17 4,195,972 +0.19(+0.50%)
Sep 18, 2008 37.58 39.44 36.36 38.98 4,708,494 +2.55(+7.01%)
Sep 17, 2008 37.25 38.03 36.26 36.42 4,444,902 -1.93(-5.03%)
Sep 16, 2008 38.91 39.02 37.30 38.35 4,936,120 +0.34(+0.90%)
Sep 15, 2008 37.97 38.95 37.49 38.01 4,117,242 -0.63(-1.64%)
Sep 12, 2008 38.27 38.94 37.49 38.64 2,405,564 +0.19(+0.49%)
Sep 11, 2008 36.65 38.55 36.32 38.45 3,811,621 +1.59(+4.30%)
Sep 10, 2008 35.91 37.38 35.25 36.87 3,986,134 +1.48(+4.19%)
Sep 09, 2008 35.46 36.17 35.00 35.39 3,535,285 +0.24(+0.69%)
Sep 08, 2008 34.92 35.52 34.68 35.14 2,116,816 +0.45(+1.30%)
Sep 05, 2008 34.93 35.40 34.11 34.69 2,345,779 -0.38(-1.09%)
Sep 04, 2008 35.67 36.10 34.91 35.07 1,659,440 -0.87(-2.42%)
Sep 03, 2008 36.19 36.49 35.69 35.94 1,794,344 -0.12(-0.33%)
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.