C.H. Robinson Worldwide (NQ: CHRW )

76.01 +1.69 (+2.27%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 40.71 41.04 39.77 39.94 2,350,442 -1.01(-2.46%)
Oct 29, 2009 40.59 41.22 40.59 40.95 2,204,455 +0.33(+0.80%)
Oct 28, 2009 41.40 41.40 40.55 40.62 1,510,058 -0.32(-0.78%)
Oct 27, 2009 41.31 41.62 40.77 40.94 2,135,443 -0.24(-0.58%)
Oct 26, 2009 41.51 42.13 41.01 41.18 1,829,442 -0.30(-0.73%)
Oct 23, 2009 41.30 42.59 41.07 41.49 3,620,837 -1.27(-2.97%)
Oct 22, 2009 42.51 43.00 42.01 42.75 3,359,698 +0.19(+0.44%)
Oct 21, 2009 43.55 44.15 41.96 42.57 6,439,502 -1.99(-4.46%)
Oct 20, 2009 43.92 44.71 43.82 44.55 2,868,854 +0.20(+0.44%)
Oct 19, 2009 44.37 44.55 44.04 44.36 2,084,342 +0.20(+0.46%)
Oct 16, 2009 43.91 44.25 43.62 44.15 2,237,950 -0.04(-0.10%)
Oct 15, 2009 43.96 44.37 43.62 44.20 2,226,086 +0.19(+0.43%)
Oct 14, 2009 43.30 44.01 42.90 44.01 2,234,410 +1.16(+2.71%)
Oct 13, 2009 42.46 42.96 42.40 42.85 1,609,859 +0.25(+0.60%)
Oct 12, 2009 42.72 42.80 42.26 42.59 1,062,456 +0.26(+0.62%)
Oct 09, 2009 41.49 42.38 41.49 42.33 1,727,297 +0.46(+1.09%)
Oct 08, 2009 42.04 42.22 41.64 41.88 1,616,359 +0.20(+0.47%)
Oct 07, 2009 41.13 41.93 40.81 41.68 2,105,433 -0.11(-0.26%)
Oct 06, 2009 41.56 42.33 41.56 41.79 2,028,528 +0.01(+0.02%)
Oct 05, 2009 40.84 41.78 40.59 41.78 1,942,694 +1.00(+2.45%)
Oct 02, 2009 40.72 41.06 40.42 40.78 1,578,182 +0.09(+0.23%)
Oct 01, 2009 41.78 42.09 40.69 40.69 1,746,078 -1.17(-2.79%)
Sep 30, 2009 41.85 42.32 40.80 41.85 1,897,083 +0.18(+0.43%)
Sep 29, 2009 42.14 42.38 41.46 41.67 1,240,117 -0.56(-1.32%)
Sep 28, 2009 42.05 42.57 41.92 42.23 905,632 +0.51(+1.22%)
Sep 25, 2009 42.19 42.48 41.54 41.72 1,331,734 -0.28(-0.67%)
Sep 24, 2009 42.33 42.40 41.57 42.01 1,803,172 -0.23(-0.55%)
Sep 23, 2009 42.40 43.09 42.19 42.24 1,754,012 -0.59(-1.39%)
Sep 22, 2009 42.60 43.07 42.35 42.83 1,432,912 +0.35(+0.82%)
Sep 21, 2009 42.39 42.80 42.11 42.49 1,706,062 -0.05(-0.12%)
Sep 18, 2009 42.85 42.91 42.14 42.54 2,004,883 +0.00(+0.00%)
Sep 17, 2009 42.57 43.22 42.25 42.54 1,757,075 -0.10(-0.24%)
Sep 16, 2009 42.53 42.70 41.78 42.64 2,040,032 +0.30(+0.72%)
Sep 15, 2009 42.46 42.59 41.98 42.33 1,709,598 -0.14(-0.32%)
Sep 14, 2009 42.35 42.70 42.07 42.47 1,561,287 -0.09(-0.20%)
Sep 11, 2009 41.97 42.70 41.81 42.56 2,561,736 +0.96(+2.30%)
Sep 10, 2009 40.93 41.67 40.82 41.60 1,824,605 +0.57(+1.38%)
Sep 09, 2009 41.20 41.49 40.71 41.04 1,985,006 -0.22(-0.54%)
Sep 08, 2009 41.48 41.73 41.08 41.26 1,266,409 -0.12(-0.28%)
Sep 04, 2009 40.64 41.39 40.46 41.38 1,470,584 +0.75(+1.86%)
Sep 03, 2009 40.16 40.62 39.86 40.62 1,275,408 +0.48(+1.19%)
Sep 02, 2009 39.69 40.42 39.69 40.14 1,475,766 +0.01(+0.04%)
Sep 01, 2009 40.57 41.46 39.99 40.13 1,771,869 -0.65(-1.58%)
Aug 31, 2009 41.01 41.20 40.31 40.77 1,559,880 -0.36(-0.88%)
Aug 28, 2009 41.50 41.93 40.85 41.14 1,559,049 -0.21(-0.51%)
Aug 27, 2009 41.49 41.77 40.77 41.35 1,643,098 -0.22(-0.52%)
Aug 26, 2009 41.35 42.14 41.35 41.56 1,785,273 -0.18(-0.43%)
Aug 25, 2009 41.85 42.28 41.43 41.75 1,797,175 +0.09(+0.23%)
Aug 24, 2009 41.67 42.04 41.31 41.65 1,880,844 -0.07(-0.17%)
Aug 21, 2009 40.87 41.89 40.05 41.72 3,326,981 +1.33(+3.30%)
Aug 20, 2009 40.22 40.54 39.86 40.39 2,149,881 +0.09(+0.23%)
Aug 19, 2009 39.19 40.41 39.19 40.30 2,047,150 +0.52(+1.31%)
Aug 18, 2009 39.07 39.91 39.07 39.77 2,069,150 +0.80(+2.05%)
Aug 17, 2009 39.33 39.64 38.65 38.98 2,365,022 -0.72(-1.81%)
Aug 14, 2009 40.06 40.23 39.27 39.70 1,571,194 -0.51(-1.28%)
Aug 13, 2009 40.53 40.69 39.96 40.21 1,633,784 -0.03(-0.07%)
Aug 12, 2009 39.58 40.60 39.18 40.24 2,077,874 +0.62(+1.57%)
Aug 11, 2009 39.25 39.83 38.98 39.62 1,745,437 +0.21(+0.53%)
Aug 10, 2009 39.46 39.69 38.93 39.41 1,526,879 -0.29(-0.73%)
Aug 07, 2009 39.01 39.85 38.80 39.70 1,889,777 +1.28(+3.34%)
Aug 06, 2009 38.76 38.76 38.28 38.41 2,030,142 -0.39(-1.01%)
Aug 05, 2009 39.54 39.54 38.41 38.80 1,925,051 -0.72(-1.83%)
Aug 04, 2009 39.45 39.79 39.17 39.53 2,164,974 -0.18(-0.46%)
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.