C.H. Robinson Worldwide (NQ: CHRW )

75.09 +0.77 (+1.04%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.67 40.48 38.55 40.23 4,923,479 +1.15(+2.95%)
Jan 30, 2008 37.31 40.12 37.29 39.08 5,590,718 +2.27(+6.18%)
Jan 29, 2008 36.33 37.29 36.33 36.81 2,902,997 +0.37(+1.01%)
Jan 28, 2008 35.86 36.58 35.72 36.44 1,846,639 +0.49(+1.37%)
Jan 25, 2008 36.00 36.81 35.68 35.94 2,051,768 -0.09(-0.24%)
Jan 24, 2008 36.90 37.02 35.60 36.03 3,353,075 -0.92(-2.49%)
Jan 23, 2008 33.65 37.29 33.61 36.95 5,081,426 +2.60(+7.57%)
Jan 22, 2008 33.98 34.85 33.63 34.35 3,900,892 -0.83(-2.35%)
Jan 21, 2008 34.05 36.13 34.05 35.18 3,516,846 +0.00(+0.00%)
Jan 18, 2008 34.05 36.13 34.05 35.18 3,516,846 +0.86(+2.51%)
Jan 17, 2008 35.38 35.99 34.26 34.31 3,048,910 -1.18(-3.33%)
Jan 16, 2008 34.46 35.97 34.42 35.49 2,370,136 +0.85(+2.45%)
Jan 15, 2008 34.70 35.35 34.50 34.65 2,563,350 -0.38(-1.10%)
Jan 14, 2008 34.76 35.27 34.45 35.03 1,615,609 +0.66(+1.92%)
Jan 11, 2008 34.84 35.15 34.17 34.37 2,050,014 -0.71(-2.02%)
Jan 10, 2008 34.47 35.63 34.18 35.08 2,013,913 +0.25(+0.71%)
Jan 09, 2008 34.37 35.10 34.05 34.84 2,887,204 +0.53(+1.54%)
Jan 08, 2008 36.62 36.79 34.20 34.31 3,667,262 -2.36(-6.44%)
Jan 07, 2008 36.59 37.18 35.86 36.67 3,053,407 +0.47(+1.30%)
Jan 04, 2008 37.45 37.60 36.11 36.20 2,456,350 -1.43(-3.81%)
Jan 03, 2008 37.52 38.00 37.43 37.63 2,003,620 +0.05(+0.13%)
Jan 02, 2008 39.29 39.37 37.36 37.58 2,963,134 -1.62(-4.14%)
Jan 01, 2008 38.94 39.38 38.86 39.20 1,432,400 +0.00(+0.00%)
Dec 31, 2007 38.94 39.38 38.86 39.20 1,417,966 +0.07(+0.19%)
Dec 28, 2007 39.42 39.75 39.07 39.13 1,344,141 +0.18(+0.46%)
Dec 27, 2007 39.44 39.48 38.94 38.95 1,285,182 -0.52(-1.32%)
Dec 26, 2007 39.00 39.62 38.72 39.47 647,575 +0.28(+0.72%)
Dec 24, 2007 39.30 39.41 39.04 39.19 576,760 +0.07(+0.19%)
Dec 21, 2007 38.62 39.38 38.37 39.12 2,825,745 +0.76(+1.98%)
Dec 20, 2007 37.84 38.37 37.17 38.36 1,527,892 +0.92(+2.46%)
Dec 19, 2007 37.65 37.82 37.26 37.44 1,226,750 -0.19(-0.50%)
Dec 18, 2007 37.70 37.88 37.15 37.62 1,709,396 +0.32(+0.85%)
Dec 17, 2007 37.69 38.14 37.10 37.31 1,936,247 -0.01(-0.04%)
Dec 14, 2007 37.67 37.96 37.29 37.32 1,821,840 -0.71(-1.87%)
Dec 13, 2007 38.25 38.39 37.77 38.03 1,738,459 -0.14(-0.36%)
Dec 12, 2007 38.08 38.75 37.61 38.17 2,294,446 +0.30(+0.78%)
Dec 11, 2007 39.30 39.44 37.87 37.87 1,862,566 -1.43(-3.63%)
Dec 10, 2007 38.74 39.44 38.52 39.30 1,482,319 +0.27(+0.69%)
Dec 07, 2007 38.62 39.17 38.29 39.03 1,925,499 +0.61(+1.58%)
Dec 06, 2007 38.68 38.68 37.81 38.42 2,132,353 -0.30(-0.79%)
Dec 05, 2007 38.24 38.74 37.92 38.73 2,220,020 +0.31(+0.81%)
Dec 04, 2007 36.73 38.63 36.73 38.41 3,394,080 +1.31(+3.53%)
Dec 03, 2007 37.40 37.40 36.70 37.10 2,406,765 -0.24(-0.64%)
Nov 30, 2007 36.26 37.40 36.26 37.34 3,876,112 +0.93(+2.55%)
Nov 29, 2007 36.52 36.70 35.86 36.41 1,440,076 -0.22(-0.61%)
Nov 28, 2007 35.09 36.67 34.94 36.64 2,197,618 +1.73(+4.96%)
Nov 27, 2007 33.89 34.96 33.66 34.91 2,510,937 +1.27(+3.77%)
Nov 26, 2007 33.73 34.34 33.60 33.64 2,630,641 -0.33(-0.96%)
Nov 23, 2007 33.71 34.00 33.34 33.97 804,343 +0.35(+1.06%)
Nov 21, 2007 32.98 34.08 32.77 33.61 2,925,712 +0.35(+1.07%)
Nov 20, 2007 33.21 33.69 32.61 33.26 2,273,117 +0.04(+0.13%)
Nov 19, 2007 33.56 33.63 33.06 33.21 3,046,855 -0.56(-1.65%)
Nov 16, 2007 33.83 34.19 33.38 33.77 4,038,995 -0.11(-0.32%)
Nov 15, 2007 33.65 34.23 33.65 33.88 1,990,149 +0.18(+0.54%)
Nov 14, 2007 33.43 33.90 33.32 33.70 2,640,007 +0.09(+0.26%)
Nov 13, 2007 32.96 33.75 32.84 33.61 2,548,038 +0.89(+2.72%)
Nov 12, 2007 33.26 33.60 32.60 32.72 3,342,256 -0.60(-1.80%)
Nov 09, 2007 33.37 34.54 33.32 33.32 4,100,119 -1.08(-3.14%)
Nov 08, 2007 33.61 34.49 33.55 34.40 4,779,016 +0.79(+2.35%)
Nov 07, 2007 34.09 34.20 33.61 33.61 4,285,475 -0.70(-2.03%)
Nov 06, 2007 34.15 34.49 33.81 34.31 2,144,289 +0.02(+0.06%)
Nov 05, 2007 34.28 34.57 33.57 34.28 2,201,428 -0.08(-0.23%)
Nov 02, 2007 34.74 34.98 34.10 34.36 2,754,571 -0.03(-0.08%)
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.