C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 35.35 35.73 34.63 35.52 987,752 +0.49(+1.41%)
Aug 30, 2007 35.20 35.52 34.69 35.03 781,178 -0.30(-0.84%)
Aug 29, 2007 34.69 35.34 34.36 35.33 946,678 +0.85(+2.48%)
Aug 28, 2007 35.25 35.63 34.46 34.47 1,374,480 -0.88(-2.48%)
Aug 27, 2007 35.93 35.99 35.34 35.35 777,916 -0.57(-1.59%)
Aug 24, 2007 35.33 35.94 35.20 35.92 666,135 +0.57(+1.62%)
Aug 23, 2007 35.78 35.95 34.95 35.35 872,389 -0.28(-0.77%)
Aug 22, 2007 34.57 35.71 34.45 35.62 1,129,842 +1.17(+3.41%)
Aug 21, 2007 34.73 35.13 34.19 34.45 806,329 -0.47(-1.35%)
Aug 20, 2007 34.84 35.33 34.50 34.92 1,508,621 -0.04(-0.12%)
Aug 17, 2007 34.97 35.61 33.74 34.97 3,012,929 +0.85(+2.51%)
Aug 16, 2007 34.02 34.33 32.99 34.11 2,030,113 +0.32(+0.94%)
Aug 15, 2007 34.43 35.13 33.70 33.79 1,396,739 -0.52(-1.52%)
Aug 14, 2007 35.73 35.76 34.31 34.31 1,513,773 -1.27(-3.58%)
Aug 13, 2007 36.26 36.26 34.88 35.59 1,710,201 -0.43(-1.19%)
Aug 10, 2007 37.38 38.26 35.50 36.02 2,629,471 -1.36(-3.64%)
Aug 09, 2007 36.65 39.81 36.34 37.38 2,957,672 +0.13(+0.35%)
Aug 08, 2007 35.73 37.49 35.62 37.25 2,579,847 +1.39(+3.88%)
Aug 07, 2007 35.31 36.28 34.88 35.86 2,990,935 +0.26(+0.73%)
Aug 06, 2007 34.35 35.63 33.94 35.60 2,505,435 +1.52(+4.46%)
Aug 03, 2007 34.44 35.91 34.06 34.07 2,387,278 -1.81(-5.05%)
Aug 02, 2007 35.70 35.89 35.00 35.89 1,897,183 +0.28(+0.77%)
Aug 01, 2007 35.14 35.83 34.86 35.61 2,293,677 +0.37(+1.05%)
Jul 31, 2007 36.24 36.63 35.21 35.24 2,405,266 -1.12(-3.09%)
Jul 30, 2007 35.75 36.61 35.44 36.36 2,120,881 +0.66(+1.85%)
Jul 27, 2007 36.57 36.68 35.68 35.70 2,048,044 -0.30(-0.82%)
Jul 26, 2007 35.85 36.52 35.14 36.00 3,966,499 -0.24(-0.66%)
Jul 25, 2007 38.04 38.20 34.44 36.24 5,197,287 -1.80(-4.72%)
Jul 24, 2007 39.10 39.49 37.75 38.04 1,913,724 -0.98(-2.51%)
Jul 23, 2007 39.34 39.59 38.49 39.01 1,647,712 -0.12(-0.30%)
Jul 20, 2007 39.65 39.67 38.86 39.13 2,161,592 -0.37(-0.94%)
Jul 19, 2007 39.05 39.59 38.88 39.50 1,355,403 +0.59(+1.51%)
Jul 18, 2007 38.75 39.36 38.48 38.91 1,606,283 +0.12(+0.32%)
Jul 17, 2007 38.65 38.91 38.20 38.79 1,615,640 +0.20(+0.53%)
Jul 16, 2007 37.97 39.25 37.93 38.59 2,044,719 +0.72(+1.89%)
Jul 13, 2007 37.72 37.96 37.56 37.87 879,597 +0.02(+0.06%)
Jul 12, 2007 37.75 37.96 37.43 37.85 2,249,734 +0.14(+0.38%)
Jul 11, 2007 37.09 37.73 37.04 37.70 2,395,840 +0.49(+1.30%)
Jul 10, 2007 37.60 37.96 37.05 37.22 3,316,370 -0.35(-0.94%)
Jul 09, 2007 37.62 37.74 37.36 37.57 2,608,950 -0.09(-0.25%)
Jul 06, 2007 37.67 37.79 37.32 37.67 1,739,859 +0.00(+0.00%)
Jul 05, 2007 38.70 38.70 37.35 37.67 2,162,130 -0.91(-2.35%)
Jul 03, 2007 38.23 38.57 37.82 38.57 759,297 +0.45(+1.18%)
Jul 02, 2007 38.22 38.62 37.92 38.12 1,358,113 +0.08(+0.21%)
Jun 29, 2007 38.52 38.67 37.89 38.04 1,563,458 -0.46(-1.20%)
Jun 28, 2007 38.58 38.89 38.24 38.51 1,096,704 -0.07(-0.19%)
Jun 27, 2007 38.13 38.72 37.76 38.58 1,238,465 +0.12(+0.30%)
Jun 26, 2007 38.80 38.80 38.20 38.46 1,419,275 +0.01(+0.02%)
Jun 25, 2007 38.65 39.25 38.34 38.46 1,259,512 -0.17(-0.43%)
Jun 22, 2007 38.76 38.99 38.23 38.62 1,963,079 -0.49(-1.24%)
Jun 21, 2007 38.42 39.12 38.26 39.11 1,154,824 +0.69(+1.79%)
Jun 20, 2007 38.95 39.35 38.32 38.42 1,247,834 -0.38(-0.97%)
Jun 19, 2007 38.63 38.98 38.32 38.80 1,024,055 +0.17(+0.43%)
Jun 18, 2007 39.22 39.43 38.46 38.63 1,828,473 -1.04(-2.61%)
Jun 15, 2007 39.62 39.86 39.21 39.67 2,797,447 +0.49(+1.26%)
Jun 14, 2007 38.41 39.36 38.20 39.17 1,705,332 +0.77(+2.00%)
Jun 13, 2007 37.33 38.43 37.12 38.41 1,558,033 +1.10(+2.95%)
Jun 12, 2007 37.86 38.27 37.29 37.31 1,453,253 -0.85(-2.22%)
Jun 11, 2007 37.83 38.38 37.41 38.15 1,527,025 +0.20(+0.52%)
Jun 08, 2007 37.23 38.00 36.83 37.96 1,926,767 +0.80(+2.14%)
Jun 07, 2007 37.52 37.83 37.10 37.16 2,293,307 -0.31(-0.83%)
Jun 06, 2007 38.02 38.20 36.94 37.47 1,485,064 -0.66(-1.73%)
Jun 05, 2007 38.86 38.93 37.88 38.13 1,574,480 -0.73(-1.88%)
Jun 04, 2007 39.28 39.30 38.61 38.86 1,762,906 -0.46(-1.16%)
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.