Indicators

C.H. Robinson Worldwide (NQ: CHRW )

81.20 +0.27 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	36.71	37.25	36.20	36.81	5,672,791	+0.54(+1.48%)
May 28, 2009	36.28	36.47	35.49	36.28	3,167,820	+0.62(+1.73%)
May 27, 2009	36.64	38.74	35.60	35.66	3,513,494	-1.25(-3.38%)
May 26, 2009	34.70	36.91	34.63	36.91	3,419,275	+1.71(+4.86%)
May 22, 2009	35.44	35.78	34.93	35.20	2,196,660	-0.12(-0.33%)
May 21, 2009	37.01	37.01	34.93	35.31	3,696,610	-1.54(-4.19%)
May 20, 2009	37.33	38.07	36.72	36.86	3,060,545	-0.48(-1.28%)
May 19, 2009	37.43	37.91	37.26	37.33	1,987,474	-0.35(-0.92%)
May 18, 2009	36.84	37.68	36.62	37.68	2,262,710	+0.93(+2.54%)
May 15, 2009	36.67	37.74	36.40	36.75	3,159,490	-0.07(-0.18%)
May 14, 2009	36.94	37.33	36.35	36.81	2,244,753	+0.41(+1.11%)
May 13, 2009	37.20	37.39	36.20	36.41	2,518,069	-1.22(-3.25%)
May 12, 2009	38.11	38.56	37.02	37.63	2,888,242	-0.20(-0.52%)
May 11, 2009	37.62	38.09	36.62	37.83	2,425,315	-0.21(-0.55%)
May 08, 2009	39.37	39.39	37.75	38.04	2,878,347	-0.62(-1.61%)
May 07, 2009	39.95	40.02	38.24	38.66	2,817,703	-1.23(-3.09%)
May 06, 2009	39.75	40.02	38.91	39.89	2,208,732	+0.14(+0.36%)
May 05, 2009	39.39	39.80	38.86	39.75	2,454,284	+0.07(+0.18%)
May 04, 2009	39.66	39.83	38.25	39.67	2,521,732	+1.42(+3.71%)

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.