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 28, 2007 37.34 37.48 36.81 36.93 3,229,510 -0.50(-1.34%)
Feb 27, 2007 38.43 38.54 37.23 37.43 4,373,062 -0.54(-1.43%)
Feb 26, 2007 39.12 39.25 37.61 37.98 1,577,001 -1.09(-2.80%)
Feb 23, 2007 39.14 39.51 38.76 39.07 948,178 -0.06(-0.15%)
Feb 22, 2007 39.57 39.60 38.65 39.13 980,562 -0.28(-0.72%)
Feb 21, 2007 39.12 39.62 38.76 39.41 1,704,533 +0.25(+0.65%)
Feb 20, 2007 38.65 39.39 38.09 39.16 1,838,734 +0.96(+2.50%)
Feb 16, 2007 38.16 38.59 37.96 38.20 934,109 +0.13(+0.34%)
Feb 15, 2007 38.41 38.53 37.85 38.07 1,171,490 -0.43(-1.11%)
Feb 14, 2007 37.51 38.56 37.40 38.50 1,819,807 +1.05(+2.81%)
Feb 13, 2007 36.76 37.50 36.43 37.45 2,050,132 +0.18(+0.49%)
Feb 12, 2007 37.31 37.78 37.04 37.27 1,346,791 -0.27(-0.71%)
Feb 09, 2007 38.09 38.35 37.27 37.54 1,647,668 -0.51(-1.35%)
Feb 08, 2007 38.34 38.41 37.95 38.05 1,504,659 -0.25(-0.66%)
Feb 07, 2007 37.51 38.69 37.45 38.30 2,584,096 +0.63(+1.67%)
Feb 06, 2007 37.80 37.97 37.33 37.67 1,691,939 -0.12(-0.33%)
Feb 05, 2007 38.21 38.25 37.58 37.80 1,801,491 -0.54(-1.40%)
Feb 02, 2007 38.06 38.49 37.65 38.33 1,834,525 +0.21(+0.55%)
Feb 01, 2007 37.72 38.30 37.14 38.12 6,454,119 -0.43(-1.13%)
Jan 31, 2007 34.35 38.77 34.27 38.56 21,190,888 +6.84(+21.57%)
Jan 30, 2007 31.14 31.72 31.14 31.72 1,550,452 +0.50(+1.60%)
Jan 29, 2007 30.87 31.56 30.82 31.22 1,606,041 +0.09(+0.30%)
Jan 26, 2007 31.13 31.28 30.82 31.12 1,419,392 +0.04(+0.12%)
Jan 25, 2007 31.59 31.64 30.81 31.08 2,068,867 -0.67(-2.12%)
Jan 24, 2007 31.57 32.05 31.47 31.76 1,333,282 +0.23(+0.74%)
Jan 23, 2007 31.43 31.91 31.22 31.53 1,493,698 -0.12(-0.39%)
Jan 22, 2007 32.46 32.51 31.32 31.65 2,468,688 -0.62(-1.93%)
Jan 19, 2007 31.88 32.43 31.82 32.27 1,293,677 +0.33(+1.04%)
Jan 18, 2007 32.16 32.75 31.93 31.94 1,652,858 -0.08(-0.25%)
Jan 17, 2007 32.06 32.53 31.96 32.02 1,396,804 -0.17(-0.52%)
Jan 16, 2007 32.26 32.82 31.85 32.19 1,774,408 -0.14(-0.43%)
Jan 12, 2007 31.96 32.40 31.93 32.32 1,315,301 +0.40(+1.25%)
Jan 11, 2007 31.46 31.95 31.41 31.93 1,766,297 +0.62(+1.97%)
Jan 10, 2007 31.22 31.47 30.90 31.31 2,302,053 -0.17(-0.55%)
Jan 09, 2007 31.35 31.78 31.13 31.48 2,639,438 +0.09(+0.30%)
Jan 08, 2007 31.16 31.63 31.06 31.39 2,100,659 +0.19(+0.60%)
Jan 05, 2007 31.61 31.68 31.14 31.20 1,982,457 -0.32(-1.01%)
Jan 04, 2007 31.17 31.75 30.89 31.52 3,752,320 +0.14(+0.44%)
Jan 03, 2007 30.62 31.73 30.52 31.38 4,708,966 +1.75(+5.89%)
Dec 29, 2006 29.67 30.11 29.48 29.64 1,496,478 -0.02(-0.07%)
Dec 28, 2006 29.38 29.78 29.22 29.66 1,426,087 +0.10(+0.34%)
Dec 27, 2006 29.57 29.95 29.34 29.56 1,060,247 +0.20(+0.67%)
Dec 26, 2006 28.70 29.37 28.70 29.36 1,920,336 +0.78(+2.71%)
Dec 22, 2006 29.37 29.57 28.58 28.58 2,486,288 -0.91(-3.10%)
Dec 21, 2006 29.73 30.08 29.24 29.50 1,412,362 -0.24(-0.80%)
Dec 20, 2006 29.64 29.91 29.29 29.74 2,126,467 +0.02(+0.07%)
Dec 19, 2006 29.97 30.00 29.29 29.72 2,657,590 -0.40(-1.32%)
Dec 18, 2006 31.17 31.38 30.01 30.11 2,978,025 -1.03(-3.30%)
Dec 15, 2006 31.50 31.90 31.10 31.14 2,655,326 -0.29(-0.92%)
Dec 14, 2006 30.72 31.68 30.63 31.43 1,681,382 +0.85(+2.77%)
Dec 13, 2006 31.08 31.08 30.40 30.58 2,166,116 -0.32(-1.03%)
Dec 12, 2006 30.60 30.91 30.44 30.90 2,238,771 +0.08(+0.26%)
Dec 11, 2006 30.48 31.16 30.32 30.82 1,942,857 +0.33(+1.07%)
Dec 08, 2006 30.67 31.06 30.39 30.50 1,480,129 -0.28(-0.92%)
Dec 07, 2006 31.11 31.29 30.60 30.78 1,881,050 -0.30(-0.96%)
Dec 06, 2006 31.12 31.17 30.97 31.08 1,210,150 -0.08(-0.26%)
Dec 05, 2006 31.26 31.41 30.65 31.16 2,082,321 -0.01(-0.02%)
Dec 04, 2006 31.89 32.15 31.05 31.16 4,022,078 -0.34(-1.08%)
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.