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 (%)
Apr 30, 2007	39.91	40.08	38.66	38.75	1,885,148	-1.27(-3.17%)
Apr 27, 2007	40.11	40.35	39.76	40.01	2,267,072	-0.22(-0.56%)
Apr 26, 2007	41.46	41.46	40.06	40.24	3,088,809	-0.90(-2.18%)
Apr 25, 2007	40.94	42.17	40.85	41.14	7,351,127	+4.07(+10.97%)
Apr 24, 2007	37.54	37.59	36.46	37.07	1,961,236	-0.44(-1.18%)
Apr 23, 2007	37.47	38.30	37.27	37.51	2,048,534	-0.07(-0.17%)
Apr 20, 2007	38.40	39.12	37.40	37.58	2,779,054	+0.39(+1.05%)
Apr 19, 2007	36.53	37.22	36.14	37.19	1,405,630	+0.14(+0.39%)
Apr 18, 2007	36.81	37.38	36.72	37.04	1,797,334	+0.21(+0.57%)
Apr 17, 2007	37.33	37.37	36.66	36.83	1,472,160	-0.49(-1.32%)
Apr 16, 2007	36.12	37.35	36.06	37.33	1,867,026	+1.21(+3.35%)
Apr 13, 2007	35.66	36.14	35.59	36.11	1,192,736	+0.53(+1.49%)
Apr 12, 2007	34.69	35.60	34.35	35.59	1,662,237	+0.91(+2.61%)
Apr 11, 2007	35.19	35.46	34.64	34.68	1,381,161	-0.61(-1.73%)
Apr 10, 2007	35.17	35.51	35.04	35.29	1,324,407	-0.04(-0.12%)
Apr 09, 2007	35.51	36.00	35.30	35.33	1,305,004	-0.07(-0.18%)
Apr 05, 2007	35.30	35.43	35.09	35.40	798,324	-0.12(-0.33%)
Apr 04, 2007	35.69	35.76	35.19	35.51	1,377,272	-0.09(-0.24%)
Apr 03, 2007	34.53	35.69	34.51	35.60	1,909,454	+1.17(+3.41%)

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.