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 (%)
May 31, 2007 37.99 39.38 37.99 39.25 3,191,726 +1.27(+3.36%)
May 30, 2007 37.34 37.97 37.07 37.97 1,783,365 +0.57(+1.53%)
May 29, 2007 36.98 37.50 36.94 37.40 1,291,004 +0.39(+1.06%)
May 25, 2007 36.99 37.36 36.90 37.01 874,572 +0.07(+0.18%)
May 24, 2007 37.89 38.25 36.65 36.94 1,846,323 -0.83(-2.21%)
May 23, 2007 37.88 38.44 37.75 37.78 2,098,564 +0.04(+0.12%)
May 22, 2007 37.78 38.33 37.61 37.73 1,275,720 -0.27(-0.71%)
May 21, 2007 37.88 38.15 37.56 38.00 1,221,044 +0.07(+0.19%)
May 18, 2007 37.85 38.21 37.52 37.93 2,153,905 +0.17(+0.44%)
May 17, 2007 38.30 38.40 37.74 37.76 1,099,947 -0.70(-1.83%)
May 16, 2007 38.44 38.69 37.92 38.46 1,308,216 +0.27(+0.70%)
May 15, 2007 38.54 38.83 38.04 38.20 1,074,435 -0.29(-0.75%)
May 14, 2007 38.81 39.20 38.04 38.49 1,125,569 -0.34(-0.88%)
May 11, 2007 38.71 39.12 38.23 38.83 1,314,755 -0.02(-0.06%)
May 10, 2007 40.32 40.39 38.65 38.85 1,604,552 -1.54(-3.82%)
May 09, 2007 40.54 40.80 40.12 40.39 1,664,977 -0.40(-0.98%)
May 08, 2007 40.19 40.94 39.88 40.79 1,658,021 +0.41(+1.00%)
May 07, 2007 40.52 40.83 40.07 40.38 1,212,297 +0.32(+0.80%)
May 04, 2007 40.50 40.56 39.74 40.07 931,359 -0.19(-0.47%)
May 03, 2007 40.28 40.68 39.93 40.25 1,426,238 +0.22(+0.56%)
May 02, 2007 39.84 40.45 39.17 40.03 2,012,259 +0.99(+2.52%)
May 01, 2007 38.86 39.51 38.65 39.04 2,126,740 +0.32(+0.82%)
Apr 30, 2007 39.88 40.06 38.64 38.73 1,886,149 -1.27(-3.17%)
Apr 27, 2007 40.09 40.33 39.74 39.99 2,268,276 -0.22(-0.56%)
Apr 26, 2007 41.43 41.43 40.04 40.22 3,090,450 -0.90(-2.18%)
Apr 25, 2007 40.92 42.15 40.83 41.12 7,355,031 +4.06(+10.97%)
Apr 24, 2007 37.52 37.57 36.44 37.05 1,962,278 -0.44(-1.18%)
Apr 23, 2007 37.45 38.28 37.25 37.49 2,049,622 -0.07(-0.17%)
Apr 20, 2007 38.38 39.10 37.38 37.56 2,780,530 +0.39(+1.05%)
Apr 19, 2007 36.51 37.20 36.12 37.17 1,406,377 +0.14(+0.39%)
Apr 18, 2007 36.79 37.36 36.70 37.02 1,798,288 +0.21(+0.57%)
Apr 17, 2007 37.31 37.35 36.64 36.81 1,472,942 -0.49(-1.32%)
Apr 16, 2007 36.10 37.33 36.04 37.31 1,868,017 +1.21(+3.35%)
Apr 13, 2007 35.64 36.12 35.57 36.10 1,193,369 +0.53(+1.49%)
Apr 12, 2007 34.68 35.58 34.33 35.57 1,663,119 +0.91(+2.61%)
Apr 11, 2007 35.18 35.44 34.63 34.66 1,381,895 -0.61(-1.73%)
Apr 10, 2007 35.15 35.49 35.02 35.27 1,325,111 -0.04(-0.12%)
Apr 09, 2007 35.49 35.98 35.28 35.31 1,305,697 -0.07(-0.18%)
Apr 05, 2007 35.28 35.41 35.07 35.38 798,748 -0.12(-0.33%)
Apr 04, 2007 35.67 35.74 35.18 35.49 1,378,003 -0.09(-0.24%)
Apr 03, 2007 34.52 35.67 34.49 35.58 1,910,468 +1.17(+3.41%)
Apr 02, 2007 34.77 34.77 34.33 34.41 1,993,642 -0.40(-1.14%)
Mar 30, 2007 34.40 35.06 34.21 34.81 1,480,014 +0.34(+0.99%)
Mar 29, 2007 34.46 34.65 33.94 34.47 1,990,636 -0.06(-0.17%)
Mar 28, 2007 34.81 35.09 34.27 34.52 1,725,639 -0.51(-1.47%)
Mar 27, 2007 35.24 35.42 34.89 35.04 1,366,704 -0.43(-1.21%)
Mar 26, 2007 35.89 35.89 34.88 35.47 1,293,722 -0.30(-0.83%)
Mar 23, 2007 35.32 35.98 35.32 35.76 1,342,140 +0.57(+1.63%)
Mar 22, 2007 35.75 35.99 34.97 35.19 1,961,341 -0.41(-1.16%)
Mar 21, 2007 34.63 35.61 34.13 35.60 1,967,565 +1.05(+3.04%)
Mar 20, 2007 34.48 34.94 34.26 34.55 1,549,597 +0.07(+0.21%)
Mar 19, 2007 34.46 34.65 34.12 34.48 1,911,310 +0.09(+0.25%)
Mar 16, 2007 34.26 34.59 34.03 34.39 2,690,531 -0.04(-0.13%)
Mar 15, 2007 34.20 34.60 34.11 34.44 1,946,528 +0.31(+0.91%)
Mar 14, 2007 33.95 34.20 33.42 34.13 3,297,939 +0.27(+0.79%)
Mar 13, 2007 35.09 35.08 33.69 33.86 3,301,980 -1.23(-3.51%)
Mar 12, 2007 35.15 35.58 34.91 35.09 1,795,675 -0.13(-0.37%)
Mar 09, 2007 36.29 36.40 34.77 35.22 4,695,238 -1.79(-4.83%)
Mar 08, 2007 36.94 37.18 36.59 37.01 1,943,879 +0.38(+1.03%)
Mar 07, 2007 36.23 36.75 36.17 36.63 2,523,932 +0.08(+0.22%)
Mar 06, 2007 36.41 36.65 35.91 36.55 2,959,680 +0.35(+0.98%)
Mar 05, 2007 36.15 36.64 35.31 36.20 2,336,132 +0.00(+0.00%)
Mar 02, 2007 36.69 37.36 36.20 36.20 3,659,411 -0.72(-1.96%)
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.