Indicators

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.61	34.26	32.85	33.08	4,935,859	+0.55(+1.70%)
Jan 29, 2009	33.33	33.46	32.20	32.52	3,211,490	-0.79(-2.38%)
Jan 28, 2009	32.06	34.76	32.05	33.31	6,067,514	+1.25(+3.90%)
Jan 27, 2009	31.39	32.28	30.94	32.06	3,486,514	+0.67(+2.13%)
Jan 26, 2009	32.15	32.15	30.86	31.39	3,227,188	-0.11(-0.34%)
Jan 23, 2009	31.65	31.97	31.14	31.50	3,842,647	-0.96(-2.97%)
Jan 22, 2009	32.87	32.93	31.80	32.46	3,708,803	-0.67(-2.02%)
Jan 21, 2009	32.27	33.25	31.62	33.13	4,851,336	+0.81(+2.52%)
Jan 20, 2009	32.79	33.79	32.31	32.32	4,305,245	-1.66(-4.89%)
Jan 16, 2009	35.05	35.41	33.28	33.98	3,540,811	-1.11(-3.16%)
Jan 15, 2009	34.22	35.40	33.41	35.09	4,074,970	+1.27(+3.77%)
Jan 14, 2009	34.53	34.53	33.68	33.82	3,407,816	-1.16(-3.31%)
Jan 13, 2009	34.78	35.43	34.46	34.97	3,257,260	+0.12(+0.33%)
Jan 12, 2009	35.57	35.93	34.57	34.86	2,671,437	-0.60(-1.68%)
Jan 09, 2009	35.71	36.96	35.03	35.46	3,208,664	-1.45(-3.94%)
Jan 08, 2009	37.18	37.53	36.25	36.91	3,251,384	-0.36(-0.97%)
Jan 07, 2009	38.05	38.25	37.08	37.27	2,461,373	-1.22(-3.16%)
Jan 06, 2009	39.04	39.56	38.17	38.48	3,360,580	-0.18(-0.47%)
Jan 05, 2009	38.54	39.83	38.27	38.66	3,766,299	-1.51(-3.76%)

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.