Skip to main content

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 (%)
Apr 30, 2008 45.61 46.58 45.28 45.40 2,758,951 +0.01(+0.02%)
Apr 29, 2008 45.16 45.73 44.88 45.40 1,621,967 +0.14(+0.32%)
Apr 28, 2008 44.69 45.72 44.69 45.25 1,757,011 +0.11(+0.24%)
Apr 25, 2008 45.63 45.63 44.64 45.14 1,523,076 -0.59(-1.28%)
Apr 24, 2008 45.20 45.95 44.07 45.73 3,338,073 +0.58(+1.28%)
Apr 23, 2008 44.41 45.49 44.22 45.15 5,571,670 +2.15(+5.00%)
Apr 22, 2008 42.81 43.42 41.96 43.00 2,766,236 +0.09(+0.20%)
Apr 21, 2008 43.40 43.53 42.49 42.91 2,223,571 -0.70(-1.61%)
Apr 18, 2008 43.48 43.64 42.86 43.61 2,296,033 +1.20(+2.82%)
Apr 17, 2008 43.25 43.27 41.91 42.42 1,566,865 -0.92(-2.12%)
Apr 16, 2008 42.32 43.43 42.19 43.34 2,283,303 +1.14(+2.71%)
Apr 15, 2008 41.82 42.20 41.33 42.19 1,972,826 +0.49(+1.16%)
Apr 14, 2008 41.48 42.06 41.32 41.71 1,900,226 +0.14(+0.33%)
Apr 11, 2008 41.54 42.17 41.33 41.57 2,713,301 -0.26(-0.62%)
Apr 10, 2008 42.09 42.09 41.30 41.83 2,991,378 -0.15(-0.36%)
Apr 09, 2008 42.39 43.07 41.83 41.98 3,101,655 -0.51(-1.21%)
Apr 08, 2008 43.12 43.46 42.23 42.50 2,592,090 -0.84(-1.94%)
Apr 07, 2008 42.30 44.00 42.30 43.34 3,951,439 +0.64(+1.49%)
Apr 04, 2008 41.94 43.05 41.54 42.70 4,120,455 +1.09(+2.63%)
Apr 03, 2008 42.30 42.45 41.22 41.61 3,947,437 -0.85(-2.01%)
Apr 02, 2008 41.43 42.72 41.43 42.46 3,558,270 +1.00(+2.41%)
Apr 01, 2008 40.02 41.48 39.43 41.46 3,997,073 +2.06(+5.22%)
Mar 31, 2008 39.54 39.54 38.80 39.41 3,036,396 -0.14(-0.35%)
Mar 28, 2008 40.25 40.53 39.44 39.54 2,495,185 -0.34(-0.85%)
Mar 27, 2008 40.55 40.83 39.84 39.88 2,699,409 -0.85(-2.10%)
Mar 26, 2008 41.22 41.44 40.14 40.74 1,693,084 -0.57(-1.39%)
Mar 25, 2008 41.08 41.62 40.13 41.31 3,448,913 -0.59(-1.42%)
Mar 24, 2008 39.83 42.11 39.78 41.91 3,830,627 +2.05(+5.14%)
Mar 21, 2008 39.23 39.87 38.41 39.86 4,425,855 +0.00(+0.00%)
Mar 20, 2008 39.23 39.87 38.41 39.86 4,425,855 +1.32(+3.42%)
Mar 19, 2008 39.67 39.84 38.54 38.54 3,044,483 -0.94(-2.39%)
Mar 18, 2008 37.96 39.49 37.67 39.48 3,894,348 +2.15(+5.76%)
Mar 17, 2008 38.77 39.30 37.27 37.33 4,183,558 -0.82(-2.15%)
Mar 14, 2008 39.22 39.24 37.58 38.15 2,211,764 -0.73(-1.88%)
Mar 13, 2008 37.83 39.40 37.46 38.88 2,269,814 +0.63(+1.65%)
Mar 12, 2008 38.12 39.00 38.03 38.25 2,620,871 +0.09(+0.23%)
Mar 11, 2008 36.30 38.16 36.30 38.16 2,228,744 +2.04(+5.66%)
Mar 10, 2008 37.67 37.91 35.98 36.12 2,874,835 -1.54(-4.10%)
Mar 07, 2008 37.52 38.53 37.14 37.66 1,920,124 -0.07(-0.17%)
Mar 06, 2008 38.24 38.74 37.68 37.73 1,886,864 -0.52(-1.36%)
Mar 05, 2008 37.41 38.52 37.26 38.25 2,024,918 +0.84(+2.25%)
Mar 04, 2008 36.94 37.66 36.61 37.41 2,669,322 +0.17(+0.47%)
Mar 03, 2008 36.78 37.46 36.65 37.23 2,103,267 +0.46(+1.24%)
Feb 29, 2008 37.78 37.83 36.74 36.78 2,409,959 -1.58(-4.12%)
Feb 28, 2008 38.71 38.80 38.07 38.36 2,682,817 -0.65(-1.67%)
Feb 27, 2008 38.77 39.33 38.50 39.01 1,843,915 +0.25(+0.64%)
Feb 26, 2008 38.23 39.01 38.09 38.76 1,779,763 +0.35(+0.92%)
Feb 25, 2008 38.07 38.49 37.44 38.41 1,795,188 +0.41(+1.07%)
Feb 22, 2008 38.33 38.36 37.03 38.00 2,221,263 -0.14(-0.36%)
Feb 21, 2008 39.68 39.68 38.03 38.14 2,900,402 -1.19(-3.02%)
Feb 20, 2008 38.90 39.65 38.77 39.33 2,283,300 +0.29(+0.74%)
Feb 19, 2008 39.48 39.78 38.60 39.04 1,789,569 +0.04(+0.11%)
Feb 18, 2008 38.95 39.22 38.60 38.99 2,085,268 +0.00(+0.00%)
Feb 15, 2008 38.95 39.22 38.60 38.99 2,085,268 -0.14(-0.37%)
Feb 14, 2008 39.68 39.78 39.07 39.14 1,727,788 -0.70(-1.76%)
Feb 13, 2008 39.88 40.47 39.30 39.84 2,318,496 +0.26(+0.66%)
Feb 12, 2008 39.80 40.08 39.13 39.58 2,766,445 +0.14(+0.37%)
Feb 11, 2008 39.12 39.62 38.63 39.44 1,913,550 +0.28(+0.70%)
Feb 08, 2008 40.07 40.25 38.95 39.16 2,785,461 -1.12(-2.77%)
Feb 07, 2008 39.12 40.37 38.95 40.28 3,034,586 +1.06(+2.70%)
Feb 06, 2008 40.40 40.41 39.17 39.22 2,739,027 -0.44(-1.11%)
Feb 05, 2008 39.12 40.46 39.01 39.66 3,774,438 -0.07(-0.18%)
Feb 04, 2008 40.91 40.97 39.64 39.73 2,780,095 -1.03(-2.52%)
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.