Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

83.60 -0.92 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 37.06 37.20 36.54 36.66 3,253,823 -0.50(-1.34%)
Feb 27, 2007 38.14 38.25 36.95 37.15 4,405,985 -0.54(-1.43%)
Feb 26, 2007 38.83 38.96 37.33 37.69 1,588,874 -1.09(-2.80%)
Feb 23, 2007 38.85 39.22 38.47 38.78 955,316 -0.06(-0.15%)
Feb 22, 2007 39.28 39.30 38.36 38.84 987,944 -0.28(-0.72%)
Feb 21, 2007 38.82 39.33 38.47 39.12 1,717,366 +0.25(+0.65%)
Feb 20, 2007 38.36 39.10 37.81 38.87 1,852,577 +0.95(+2.50%)
Feb 16, 2007 37.87 38.30 37.67 37.92 941,142 +0.13(+0.34%)
Feb 15, 2007 38.13 38.24 37.56 37.79 1,180,310 -0.42(-1.11%)
Feb 14, 2007 37.23 38.28 37.13 38.21 1,833,508 +1.04(+2.81%)
Feb 13, 2007 36.49 37.22 36.15 37.17 2,065,567 +0.18(+0.49%)
Feb 12, 2007 37.03 37.50 36.76 36.99 1,356,931 -0.27(-0.71%)
Feb 09, 2007 37.80 38.06 36.99 37.25 1,660,072 -0.51(-1.35%)
Feb 08, 2007 38.05 38.13 37.66 37.77 1,515,987 -0.25(-0.66%)
Feb 07, 2007 37.23 38.40 37.17 38.02 2,603,550 +0.63(+1.67%)
Feb 06, 2007 37.51 37.69 37.05 37.39 1,704,677 -0.12(-0.33%)
Feb 05, 2007 37.92 37.96 37.30 37.51 1,815,054 -0.53(-1.40%)
Feb 02, 2007 37.77 38.20 37.37 38.05 1,848,337 +0.21(+0.55%)
Feb 01, 2007 37.43 38.01 36.87 37.84 6,502,709 -0.43(-1.13%)
Jan 31, 2007 34.09 38.48 34.02 38.27 21,350,424 +6.79(+21.57%)
Jan 30, 2007 30.90 31.49 30.90 31.48 1,562,125 +0.50(+1.60%)
Jan 29, 2007 30.64 31.32 30.59 30.98 1,618,133 +0.09(+0.30%)
Jan 26, 2007 30.90 31.05 30.59 30.89 1,430,078 +0.04(+0.12%)
Jan 25, 2007 31.35 31.41 30.58 30.85 2,084,442 -0.67(-2.12%)
Jan 24, 2007 31.33 31.81 31.23 31.52 1,343,320 +0.23(+0.74%)
Jan 23, 2007 31.20 31.67 30.98 31.29 1,504,943 -0.12(-0.39%)
Jan 22, 2007 32.22 32.27 31.09 31.41 2,487,273 -0.62(-1.93%)
Jan 19, 2007 31.64 32.19 31.59 32.03 1,303,417 +0.33(+1.04%)
Jan 18, 2007 31.92 32.51 31.69 31.70 1,665,302 -0.08(-0.25%)
Jan 17, 2007 31.82 32.29 31.72 31.78 1,407,320 -0.17(-0.52%)
Jan 16, 2007 32.02 32.57 31.62 31.95 1,787,766 -0.14(-0.43%)
Jan 12, 2007 31.72 32.15 31.69 32.08 1,325,203 +0.40(+1.25%)
Jan 11, 2007 31.23 31.72 31.18 31.69 1,779,595 +0.61(+1.97%)
Jan 10, 2007 30.98 31.23 30.67 31.08 2,319,384 -0.17(-0.55%)
Jan 09, 2007 31.11 31.54 30.90 31.25 2,659,309 +0.09(+0.30%)
Jan 08, 2007 30.93 31.39 30.82 31.15 2,116,474 +0.19(+0.60%)
Jan 05, 2007 31.38 31.44 30.90 30.97 1,997,382 -0.32(-1.01%)
Jan 04, 2007 30.94 31.51 30.66 31.28 3,780,570 +0.14(+0.44%)
Jan 03, 2007 30.39 31.49 30.29 31.15 4,744,418 +1.73(+5.89%)
Dec 29, 2006 29.45 29.88 29.26 29.41 1,507,744 -0.02(-0.07%)
Dec 28, 2006 29.16 29.56 29.00 29.44 1,436,823 +0.10(+0.34%)
Dec 27, 2006 29.35 29.73 29.12 29.33 1,068,229 +0.19(+0.67%)
Dec 26, 2006 28.49 29.16 28.49 29.14 1,934,793 +0.77(+2.71%)
Dec 22, 2006 29.16 29.35 28.37 28.37 2,505,006 -0.91(-3.10%)
Dec 21, 2006 29.51 29.86 29.03 29.28 1,422,995 -0.24(-0.80%)
Dec 20, 2006 29.42 29.69 29.08 29.51 2,142,476 +0.02(+0.07%)
Dec 19, 2006 29.74 29.78 29.07 29.49 2,677,598 -0.40(-1.32%)
Dec 18, 2006 30.94 31.15 29.79 29.89 3,000,445 -1.02(-3.30%)
Dec 15, 2006 31.26 31.66 30.87 30.91 2,675,317 -0.29(-0.92%)
Dec 14, 2006 30.49 31.44 30.40 31.20 1,694,041 +0.84(+2.77%)
Dec 13, 2006 30.85 30.85 30.17 30.36 2,182,423 -0.32(-1.03%)
Dec 12, 2006 30.37 30.68 30.21 30.67 2,255,626 +0.08(+0.26%)
Dec 11, 2006 30.25 30.93 30.09 30.59 1,957,483 +0.32(+1.07%)
Dec 08, 2006 30.44 30.83 30.16 30.27 1,491,272 -0.28(-0.92%)
Dec 07, 2006 30.88 31.05 30.37 30.55 1,895,211 -0.30(-0.96%)
Dec 06, 2006 30.89 30.94 30.74 30.85 1,219,261 -0.08(-0.26%)
Dec 05, 2006 31.03 31.18 30.42 30.92 2,097,998 -0.01(-0.02%)
Dec 04, 2006 31.65 31.91 30.82 30.93 4,052,358 -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.