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 (%)
Feb 27, 2009 29.95 30.52 29.07 29.99 4,117,189 +0.47(+1.60%)
Feb 26, 2009 30.79 30.79 29.35 29.52 4,816,287 -0.75(-2.49%)
Feb 25, 2009 30.97 31.61 29.93 30.27 4,720,268 -1.00(-3.20%)
Feb 24, 2009 29.32 31.35 29.21 31.27 5,659,651 +0.37(+1.20%)
Feb 23, 2009 32.46 32.85 30.83 30.90 3,595,351 -1.51(-4.65%)
Feb 20, 2009 32.31 32.73 31.68 32.41 2,865,884 -0.16(-0.49%)
Feb 19, 2009 32.62 33.53 32.40 32.57 2,555,602 -0.07(-0.22%)
Feb 18, 2009 32.96 33.11 32.01 32.64 3,473,668 -0.21(-0.64%)
Feb 17, 2009 32.68 33.30 32.00 32.85 3,995,654 -1.43(-4.16%)
Feb 13, 2009 34.40 34.91 33.98 34.28 2,445,083 -0.11(-0.32%)
Feb 12, 2009 33.27 34.46 32.96 34.39 3,673,307 +0.28(+0.81%)
Feb 11, 2009 35.33 35.33 33.49 34.11 4,066,941 -0.68(-1.96%)
Feb 10, 2009 35.51 36.35 34.33 34.80 4,247,467 -1.22(-3.40%)
Feb 09, 2009 36.00 36.34 35.28 36.02 3,132,317 -0.22(-0.60%)
Feb 06, 2009 35.08 36.43 35.08 36.24 4,183,088 +1.20(+3.41%)
Feb 05, 2009 33.54 35.38 33.47 35.04 3,450,554 +1.02(+3.00%)
Feb 04, 2009 33.85 34.96 33.85 34.02 3,589,086 -0.11(-0.32%)
Feb 03, 2009 32.87 34.16 32.75 34.13 4,419,563 +1.51(+4.64%)
Feb 02, 2009 33.27 33.30 31.91 32.61 4,413,668 -0.71(-2.13%)
Jan 30, 2009 33.86 34.51 33.10 33.32 4,898,977 +0.56(+1.70%)
Jan 29, 2009 33.59 33.71 32.44 32.77 3,187,493 -0.80(-2.38%)
Jan 28, 2009 32.30 35.02 32.30 33.56 6,022,176 +1.26(+3.90%)
Jan 27, 2009 31.62 32.53 31.17 32.30 3,460,462 +0.67(+2.13%)
Jan 26, 2009 32.39 32.40 31.09 31.63 3,203,073 -0.11(-0.34%)
Jan 23, 2009 31.89 32.22 31.37 31.74 3,813,934 -0.97(-2.97%)
Jan 22, 2009 33.11 33.18 32.03 32.71 3,681,090 -0.67(-2.02%)
Jan 21, 2009 32.51 33.50 31.85 33.38 4,815,086 +0.82(+2.52%)
Jan 20, 2009 33.04 34.04 32.56 32.56 4,273,075 -1.67(-4.89%)
Jan 16, 2009 35.31 35.67 33.53 34.24 3,514,353 -1.12(-3.16%)
Jan 15, 2009 34.48 35.67 33.67 35.35 4,044,521 +1.28(+3.77%)
Jan 14, 2009 34.79 34.79 33.93 34.07 3,382,352 -1.17(-3.31%)
Jan 13, 2009 35.04 35.69 34.72 35.24 3,232,921 +0.12(+0.33%)
Jan 12, 2009 35.84 36.20 34.83 35.12 2,651,475 -0.60(-1.68%)
Jan 09, 2009 35.98 37.24 35.30 35.72 3,184,688 -1.46(-3.94%)
Jan 08, 2009 37.46 37.81 36.52 37.19 3,227,088 -0.36(-0.97%)
Jan 07, 2009 38.33 38.54 37.36 37.55 2,442,981 -1.22(-3.16%)
Jan 06, 2009 39.33 39.86 38.46 38.77 3,335,469 -0.18(-0.47%)
Jan 05, 2009 38.83 40.13 38.56 38.96 3,738,156 -1.52(-3.76%)
Jan 02, 2009 40.04 40.69 39.39 40.48 2,589,139 +0.59(+1.49%)
Dec 31, 2008 38.77 40.32 38.69 39.88 3,686,249 +1.25(+3.23%)
Dec 30, 2008 37.25 38.73 36.72 38.64 2,696,653 +1.78(+4.82%)
Dec 29, 2008 37.18 37.34 36.50 36.86 1,006,714 -0.75(-2.00%)
Dec 26, 2008 37.55 37.69 36.83 37.62 1,039,500 +0.26(+0.70%)
Dec 24, 2008 37.28 37.69 36.94 37.35 634,240 +0.05(+0.14%)
Dec 23, 2008 37.78 37.89 36.81 37.30 1,446,648 -0.20(-0.52%)
Dec 22, 2008 37.49 38.04 36.76 37.50 2,413,073 -0.03(-0.08%)
Dec 19, 2008 37.20 38.12 36.75 37.53 3,149,291 +0.78(+2.13%)
Dec 18, 2008 37.55 38.38 36.35 36.75 2,626,717 -0.76(-2.03%)
Dec 17, 2008 35.79 38.41 35.79 37.51 2,675,351 +0.25(+0.68%)
Dec 16, 2008 36.19 37.47 35.34 37.25 3,113,119 +1.98(+5.61%)
Dec 15, 2008 35.90 36.17 34.88 35.27 2,010,002 -0.36(-1.00%)
Dec 12, 2008 34.86 36.35 34.56 35.63 2,882,141 +0.25(+0.72%)
Dec 11, 2008 36.81 37.62 35.17 35.38 2,761,301 -1.73(-4.67%)
Dec 10, 2008 36.60 38.00 36.59 37.11 2,870,720 +0.74(+2.03%)
Dec 09, 2008 35.85 37.11 35.40 36.37 3,520,183 -0.42(-1.14%)
Dec 08, 2008 34.83 37.43 34.80 36.79 4,282,171 +1.72(+4.90%)
Dec 05, 2008 33.74 35.07 32.14 35.07 3,500,681 +0.98(+2.87%)
Dec 04, 2008 34.97 35.55 33.72 34.09 3,288,958 -1.60(-4.49%)
Dec 03, 2008 34.40 35.73 33.40 35.69 3,765,610 +1.78(+5.24%)
Dec 02, 2008 33.60 34.50 32.78 33.92 3,948,790 +0.76(+2.30%)
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.