Indicators

C.H. Robinson Worldwide (NQ: CHRW )

70.22 -0.04 (-0.06%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.