Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 38.75 38.80 38.17 38.63 2,348,651 -0.12(-0.30%)
Feb 25, 2010 38.39 38.78 38.03 38.75 2,225,646 -0.14(-0.35%)
Feb 24, 2010 39.12 39.29 38.62 38.88 2,515,918 +0.09(+0.22%)
Feb 23, 2010 39.29 39.48 38.49 38.80 3,658,342 -0.43(-1.11%)
Feb 22, 2010 38.95 39.34 38.62 39.23 2,243,991 +0.48(+1.23%)
Feb 19, 2010 38.23 39.09 38.23 38.75 2,440,804 +0.43(+1.13%)
Feb 18, 2010 38.43 38.45 38.23 38.32 1,424,576 -0.07(-0.19%)
Feb 17, 2010 38.43 38.70 38.08 38.39 1,857,178 +0.18(+0.47%)
Feb 16, 2010 37.95 38.60 37.95 38.21 2,085,881 +0.46(+1.21%)
Feb 12, 2010 38.01 37.75 37.75 37.75 3,333,633 -0.71(-1.85%)
Feb 11, 2010 37.40 38.61 37.28 38.46 3,497,191 +0.91(+2.43%)
Feb 10, 2010 37.67 38.04 37.17 37.55 2,628,749 -0.60(-1.58%)
Feb 09, 2010 38.13 38.88 37.75 38.15 3,740,819 +0.43(+1.13%)
Feb 08, 2010 38.14 38.37 37.67 37.73 2,824,838 -0.26(-0.69%)
Feb 05, 2010 38.51 39.17 37.06 37.99 3,910,843 -0.59(-1.52%)
Feb 04, 2010 38.62 39.08 38.15 38.57 5,465,753 -0.21(-0.54%)
Feb 03, 2010 38.28 39.39 37.31 38.78 12,047,978 -2.81(-6.76%)
Feb 02, 2010 41.46 41.68 41.06 41.59 2,030,432 +0.01(+0.03%)
Feb 01, 2010 41.17 41.76 41.06 41.58 1,354,900 +0.56(+1.36%)
Jan 29, 2010 41.06 41.49 41.02 41.02 2,109,076 +0.07(+0.16%)
Jan 28, 2010 41.75 41.75 40.71 40.96 1,619,513 -0.67(-1.60%)
Jan 27, 2010 41.17 41.72 41.01 41.62 1,216,502 +0.26(+0.63%)
Jan 26, 2010 41.43 41.72 41.25 41.36 1,859,664 -0.26(-0.63%)
Jan 25, 2010 41.64 41.90 41.14 41.62 1,611,349 +0.08(+0.19%)
Jan 22, 2010 41.80 42.12 41.46 41.54 2,150,912 -0.20(-0.49%)
Jan 21, 2010 41.79 42.28 41.27 41.75 2,290,440 -0.11(-0.26%)
Jan 20, 2010 41.67 41.91 41.21 41.85 1,598,203 -0.25(-0.60%)
Jan 19, 2010 41.80 42.35 41.75 42.11 1,464,886 +0.30(+0.71%)
Jan 15, 2010 41.66 41.81 41.81 41.81 2,198,309 +0.07(+0.17%)
Jan 14, 2010 41.30 41.93 41.30 41.74 1,129,361 +0.22(+0.52%)
Jan 13, 2010 41.29 41.63 40.81 41.52 2,089,004 +0.24(+0.58%)
Jan 12, 2010 41.63 41.75 41.14 41.28 1,968,126 -0.53(-1.26%)
Jan 11, 2010 41.65 41.95 41.45 41.81 1,694,233 +0.12(+0.30%)
Jan 08, 2010 41.07 41.74 41.00 41.69 1,839,407 +0.55(+1.34%)
Jan 07, 2010 41.35 41.39 40.70 41.14 2,677,485 -0.40(-0.96%)
Jan 06, 2010 41.88 42.01 41.43 41.54 2,326,739 -0.56(-1.33%)
Jan 05, 2010 42.87 43.09 41.57 42.09 3,247,796 -0.89(-2.07%)
Jan 04, 2010 42.90 43.21 42.69 42.98 1,135,954 +0.44(+1.04%)
Dec 31, 2009 43.18 42.54 42.54 42.54 1,120,552 -0.72(-1.66%)
Dec 30, 2009 43.46 43.46 43.03 43.26 905,973 +0.15(+0.35%)
Dec 29, 2009 42.90 43.19 42.70 43.11 1,183,721 +0.33(+0.78%)
Dec 28, 2009 42.74 42.87 42.39 42.77 767,783 +0.18(+0.43%)
Dec 24, 2009 42.54 42.69 42.15 42.59 333,698 +0.19(+0.44%)
Dec 23, 2009 42.56 42.64 42.04 42.40 889,067 -0.11(-0.26%)
Dec 22, 2009 42.53 42.64 42.28 42.51 970,372 +0.03(+0.07%)
Dec 21, 2009 42.40 42.96 42.22 42.48 1,137,924 +0.33(+0.79%)
Dec 18, 2009 42.19 42.67 41.81 42.15 2,788,067 +0.29(+0.69%)
Dec 17, 2009 42.63 42.76 41.76 41.86 4,223,493 -1.13(-2.63%)
Dec 16, 2009 43.32 43.64 42.91 42.99 1,638,245 -0.26(-0.60%)
Dec 15, 2009 42.55 43.64 42.31 43.25 2,678,839 +0.49(+1.13%)
Dec 14, 2009 42.78 42.84 42.14 42.77 1,711,906 +0.68(+1.62%)
Dec 11, 2009 42.01 42.27 41.76 42.09 1,470,545 +0.30(+0.71%)
Dec 10, 2009 41.65 41.97 41.56 41.79 1,193,162 +0.17(+0.40%)
Dec 09, 2009 41.42 41.70 41.06 41.62 1,274,634 +0.04(+0.09%)
Dec 08, 2009 41.38 41.80 40.99 41.59 1,718,298 +0.11(+0.26%)
Dec 07, 2009 41.78 41.93 41.20 41.48 1,687,923 -0.41(-0.99%)
Dec 04, 2009 41.91 42.54 41.43 41.89 1,592,606 +0.44(+1.07%)
Dec 03, 2009 41.91 42.09 41.40 41.45 1,633,704 -0.35(-0.85%)
Dec 02, 2009 41.02 41.90 41.02 41.80 2,789,857 +0.82(+2.00%)
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.