Indicators

C.H. Robinson Worldwide (NQ: CHRW )

84.31 -0.48 (-0.56%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	33.63	34.27	32.87	33.09	4,933,239	+0.55(+1.70%)
Jan 29, 2009	33.35	33.47	32.21	32.54	3,209,786	-0.79(-2.38%)
Jan 28, 2009	32.08	34.78	32.07	33.33	6,064,294	+1.25(+3.90%)
Jan 27, 2009	31.40	32.30	30.96	32.08	3,484,664	+0.67(+2.13%)
Jan 26, 2009	32.16	32.17	30.88	31.41	3,225,475	-0.11(-0.34%)
Jan 23, 2009	31.67	31.99	31.16	31.52	3,840,608	-0.96(-2.97%)
Jan 22, 2009	32.88	32.95	31.81	32.48	3,706,835	-0.67(-2.02%)
Jan 21, 2009	32.29	33.27	31.63	33.15	4,848,761	+0.81(+2.52%)
Jan 20, 2009	32.81	33.81	32.33	32.34	4,302,960	-1.66(-4.89%)
Jan 16, 2009	35.06	35.42	33.29	34.00	3,538,932	-1.11(-3.16%)
Jan 15, 2009	34.24	35.42	33.43	35.11	4,072,807	+1.27(+3.77%)
Jan 14, 2009	34.55	34.55	33.70	33.83	3,406,008	-1.16(-3.31%)
Jan 13, 2009	34.80	35.45	34.47	34.99	3,255,531	+0.12(+0.33%)
Jan 12, 2009	35.59	35.95	34.59	34.88	2,670,019	-0.60(-1.68%)
Jan 09, 2009	35.73	36.98	35.05	35.48	3,206,961	-1.45(-3.94%)
Jan 08, 2009	37.20	37.55	36.27	36.93	3,249,658	-0.36(-0.97%)
Jan 07, 2009	38.07	38.27	37.10	37.29	2,460,067	-1.22(-3.16%)
Jan 06, 2009	39.06	39.58	38.19	38.51	3,358,797	-0.18(-0.47%)
Jan 05, 2009	38.56	39.85	38.29	38.69	3,764,300	-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.