C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 37.98 38.46 37.54 37.77 1,817,932 -0.65(-1.70%)
Aug 28, 2008 37.43 38.62 37.33 38.42 2,124,878 +1.10(+2.95%)
Aug 27, 2008 36.82 37.66 36.28 37.32 1,371,656 +0.47(+1.28%)
Aug 26, 2008 36.61 36.95 36.30 36.85 2,574,051 +0.17(+0.47%)
Aug 25, 2008 36.88 37.05 35.98 36.67 1,570,308 -0.49(-1.33%)
Aug 22, 2008 35.77 37.28 35.77 37.17 1,421,133 +1.06(+2.93%)
Aug 21, 2008 36.49 36.49 35.75 36.11 1,362,609 -0.30(-0.84%)
Aug 20, 2008 37.32 37.38 36.22 36.41 1,910,676 -0.40(-1.08%)
Aug 19, 2008 37.30 37.76 36.61 36.81 1,993,444 -0.51(-1.36%)
Aug 18, 2008 37.89 38.04 37.19 37.32 1,784,204 -0.28(-0.75%)
Aug 15, 2008 38.22 38.22 37.38 37.60 2,076,150 -0.46(-1.22%)
Aug 14, 2008 36.97 38.18 36.92 38.06 2,201,560 +0.70(+1.88%)
Aug 13, 2008 37.10 37.59 36.58 37.36 2,064,694 +0.04(+0.10%)
Aug 12, 2008 37.32 37.37 36.51 37.33 2,153,767 -0.05(-0.14%)
Aug 11, 2008 37.56 37.90 36.88 37.38 2,336,987 -0.30(-0.79%)
Aug 08, 2008 36.43 37.78 36.37 37.67 2,362,368 +1.28(+3.53%)
Aug 07, 2008 36.53 36.82 35.98 36.39 1,931,127 -0.19(-0.52%)
Aug 06, 2008 36.85 37.11 36.25 36.58 3,230,608 -0.45(-1.21%)
Aug 05, 2008 35.13 37.11 34.95 37.03 4,962,746 +2.25(+6.46%)
Aug 04, 2008 34.66 34.95 33.99 34.78 3,713,432 +0.14(+0.40%)
Aug 01, 2008 35.43 35.61 34.01 34.64 3,341,437 -0.29(-0.83%)
Jul 31, 2008 34.85 35.95 34.80 34.93 2,861,108 -0.28(-0.78%)
Jul 30, 2008 35.79 36.12 34.72 35.21 2,342,444 -0.65(-1.82%)
Jul 29, 2008 35.86 35.90 34.74 35.86 3,043,928 +1.19(+3.43%)
Jul 28, 2008 35.77 35.92 34.47 34.67 5,063,077 -1.43(-3.96%)
Jul 25, 2008 35.20 36.14 34.81 36.10 4,517,235 +1.30(+3.73%)
Jul 24, 2008 35.69 35.88 34.22 34.80 6,824,765 -1.12(-3.11%)
Jul 23, 2008 37.35 37.42 35.63 35.92 12,040,829 -6.66(-15.64%)
Jul 22, 2008 41.51 42.61 40.78 42.58 3,420,599 +1.33(+3.22%)
Jul 21, 2008 41.23 41.58 40.99 41.25 3,099,611 -0.13(-0.32%)
Jul 18, 2008 40.22 41.53 39.88 41.38 3,271,659 +0.91(+2.26%)
Jul 17, 2008 40.34 41.23 39.87 40.47 3,691,729 -0.77(-1.86%)
Jul 16, 2008 38.99 41.33 38.54 41.24 3,897,718 +2.25(+5.78%)
Jul 15, 2008 39.15 39.72 38.30 38.98 4,569,712 -0.60(-1.52%)
Jul 14, 2008 40.26 40.26 39.16 39.59 2,301,533 -0.02(-0.05%)
Jul 11, 2008 39.66 40.27 39.01 39.61 2,398,823 -0.43(-1.07%)
Jul 10, 2008 40.28 40.65 39.20 40.04 2,579,742 -0.09(-0.22%)
Jul 09, 2008 40.29 41.12 39.63 40.12 3,962,558 -0.25(-0.61%)
Jul 08, 2008 38.69 40.38 38.40 40.37 3,343,796 +1.77(+4.58%)
Jul 07, 2008 38.35 39.30 38.24 38.60 3,597,001 +0.65(+1.70%)
Jul 04, 2008 38.25 38.41 37.52 37.96 2,134,076 +0.00(+0.00%)
Jul 03, 2008 38.25 38.41 37.52 37.96 2,134,076 -0.10(-0.27%)
Jul 02, 2008 39.68 39.68 37.86 38.06 3,746,019 -1.33(-3.39%)
Jul 01, 2008 39.29 39.98 38.06 39.39 4,139,768 -0.36(-0.89%)
Jun 30, 2008 40.09 40.57 39.36 39.75 3,862,987 -0.30(-0.76%)
Jun 27, 2008 40.83 40.97 39.43 40.05 4,832,013 -0.45(-1.11%)
Jun 26, 2008 40.83 41.25 40.44 40.50 2,561,277 -1.09(-2.61%)
Jun 25, 2008 41.33 41.93 40.81 41.59 3,137,710 +0.30(+0.72%)
Jun 24, 2008 41.60 41.79 40.62 41.29 4,811,014 -0.40(-0.96%)
Jun 23, 2008 43.04 43.20 41.65 41.69 2,889,950 -0.99(-2.31%)
Jun 20, 2008 43.98 44.09 42.54 42.67 3,762,757 -1.75(-3.95%)
Jun 19, 2008 42.90 44.64 42.72 44.43 2,980,902 +1.62(+3.79%)
Jun 18, 2008 42.76 43.36 42.51 42.80 2,525,228 -0.33(-0.76%)
Jun 17, 2008 43.07 43.62 43.01 43.13 1,353,142 -0.31(-0.72%)
Jun 16, 2008 42.95 43.80 42.78 43.44 2,089,485 -0.15(-0.35%)
Jun 13, 2008 43.48 43.96 42.77 43.59 1,753,147 +0.64(+1.48%)
Jun 12, 2008 43.15 43.80 42.46 42.96 1,971,358 +0.33(+0.76%)
Jun 11, 2008 44.33 44.37 42.53 42.63 3,197,623 -2.00(-4.48%)
Jun 10, 2008 44.40 45.04 43.91 44.63 1,983,333 +0.20(+0.44%)
Jun 09, 2008 44.23 44.82 43.64 44.44 2,334,743 +0.17(+0.39%)
Jun 06, 2008 45.95 46.28 44.25 44.26 2,424,806 -2.16(-4.65%)
Jun 05, 2008 45.70 46.43 45.30 46.42 1,320,576 +0.39(+0.85%)
Jun 04, 2008 44.97 46.47 44.97 46.03 1,517,637 +0.54(+1.20%)
Jun 03, 2008 46.26 46.67 45.14 45.49 2,110,071 -0.33(-0.71%)
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.