Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.97 +1.65 (+2.21%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.94 30.50 29.05 29.97 4,119,376 +0.47(+1.60%)
Feb 26, 2009 30.77 30.77 29.34 29.50 4,818,845 -0.75(-2.49%)
Feb 25, 2009 30.95 31.60 29.92 30.26 4,722,775 -1.00(-3.20%)
Feb 24, 2009 29.30 31.34 29.19 31.26 5,662,657 +0.37(+1.20%)
Feb 23, 2009 32.44 32.84 30.81 30.89 3,597,260 -1.51(-4.65%)
Feb 20, 2009 32.29 32.71 31.66 32.39 2,867,406 -0.16(-0.49%)
Feb 19, 2009 32.60 33.52 32.39 32.55 2,556,959 -0.07(-0.22%)
Feb 18, 2009 32.94 33.09 32.00 32.63 3,475,513 -0.21(-0.64%)
Feb 17, 2009 32.66 33.28 31.98 32.84 3,997,776 -1.43(-4.16%)
Feb 13, 2009 34.38 34.89 33.97 34.26 2,446,381 -0.11(-0.32%)
Feb 12, 2009 33.25 34.44 32.94 34.37 3,675,257 +0.28(+0.81%)
Feb 11, 2009 35.31 35.31 33.47 34.10 4,069,100 -0.68(-1.96%)
Feb 10, 2009 35.49 36.33 34.31 34.78 4,249,723 -1.22(-3.40%)
Feb 09, 2009 35.98 36.32 35.26 36.00 3,133,981 -0.22(-0.60%)
Feb 06, 2009 35.06 36.41 35.06 36.22 4,185,310 +1.20(+3.41%)
Feb 05, 2009 33.52 35.36 33.45 35.02 3,452,387 +1.02(+3.00%)
Feb 04, 2009 33.83 34.94 33.83 34.00 3,590,992 -0.11(-0.32%)
Feb 03, 2009 32.85 34.14 32.73 34.11 4,421,910 +1.51(+4.64%)
Feb 02, 2009 33.26 33.28 31.89 32.60 4,416,012 -0.71(-2.13%)
Jan 30, 2009 33.84 34.49 33.08 33.31 4,901,579 +0.56(+1.70%)
Jan 29, 2009 33.57 33.69 32.42 32.75 3,189,186 -0.80(-2.38%)
Jan 28, 2009 32.29 35.00 32.28 33.55 6,025,374 +1.26(+3.90%)
Jan 27, 2009 31.60 32.51 31.16 32.29 3,462,300 +0.67(+2.13%)
Jan 26, 2009 32.37 32.38 31.08 31.61 3,204,774 -0.11(-0.34%)
Jan 23, 2009 31.87 32.20 31.36 31.72 3,815,959 -0.97(-2.97%)
Jan 22, 2009 33.10 33.16 32.02 32.69 3,683,045 -0.67(-2.02%)
Jan 21, 2009 32.50 33.48 31.84 33.36 4,817,643 +0.82(+2.51%)
Jan 20, 2009 33.02 34.02 32.54 32.55 4,275,345 -1.67(-4.89%)
Jan 16, 2009 35.29 35.65 33.51 34.22 3,516,220 -1.12(-3.16%)
Jan 15, 2009 34.46 35.65 33.65 35.34 4,046,669 +1.28(+3.77%)
Jan 14, 2009 34.77 34.77 33.92 34.05 3,384,148 -1.17(-3.31%)
Jan 13, 2009 35.02 35.68 34.70 35.22 3,234,637 +0.12(+0.33%)
Jan 12, 2009 35.82 36.18 34.81 35.10 2,652,883 -0.60(-1.68%)
Jan 09, 2009 35.96 37.22 35.28 35.70 3,186,379 -1.46(-3.94%)
Jan 08, 2009 37.44 37.79 36.50 37.17 3,228,802 -0.36(-0.97%)
Jan 07, 2009 38.31 38.52 37.34 37.53 2,444,279 -1.22(-3.16%)
Jan 06, 2009 39.31 39.84 38.44 38.75 3,337,240 -0.18(-0.46%)
Jan 05, 2009 38.80 40.11 38.54 38.94 3,740,141 -1.52(-3.76%)
Jan 02, 2009 40.02 40.67 39.37 40.46 2,590,514 +0.59(+1.49%)
Dec 31, 2008 38.75 40.30 38.67 39.86 3,688,206 +1.25(+3.23%)
Dec 30, 2008 37.23 38.71 36.70 38.62 2,698,085 +1.77(+4.82%)
Dec 29, 2008 37.16 37.32 36.48 36.84 1,007,249 -0.75(-2.00%)
Dec 26, 2008 37.53 37.67 36.81 37.60 1,040,052 +0.26(+0.70%)
Dec 24, 2008 37.26 37.67 36.92 37.33 634,577 +0.05(+0.14%)
Dec 23, 2008 37.76 37.87 36.79 37.28 1,447,416 -0.20(-0.52%)
Dec 22, 2008 37.47 38.02 36.74 37.48 2,414,355 -0.03(-0.08%)
Dec 19, 2008 37.18 38.10 36.73 37.51 3,150,964 +0.78(+2.13%)
Dec 18, 2008 37.53 38.36 36.33 36.73 2,628,112 -0.76(-2.03%)
Dec 17, 2008 35.77 38.38 35.77 37.49 2,676,771 +0.25(+0.68%)
Dec 16, 2008 36.17 37.45 35.32 37.23 3,114,773 +1.98(+5.61%)
Dec 15, 2008 35.89 36.15 34.86 35.26 2,011,069 -0.36(-1.00%)
Dec 12, 2008 34.84 36.33 34.54 35.61 2,883,671 +0.25(+0.72%)
Dec 11, 2008 36.79 37.60 35.15 35.36 2,762,767 -1.73(-4.67%)
Dec 10, 2008 36.58 37.98 36.57 37.09 2,872,245 +0.74(+2.03%)
Dec 09, 2008 35.83 37.10 35.38 36.35 3,522,052 -0.42(-1.14%)
Dec 08, 2008 34.81 37.41 34.78 36.77 4,284,445 +1.72(+4.90%)
Dec 05, 2008 33.73 35.05 32.13 35.05 3,502,540 +0.98(+2.87%)
Dec 04, 2008 34.95 35.53 33.70 34.07 3,290,705 -1.60(-4.49%)
Dec 03, 2008 34.39 35.71 33.39 35.68 3,767,610 +1.77(+5.24%)
Dec 02, 2008 33.58 34.48 32.76 33.90 3,950,887 +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.