Indicators

C.H. Robinson Worldwide (NQ: CHRW )

83.45 -1.07 (-1.27%)

Streaming Delayed Price Updated: 3:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.57	33.34	31.75	32.83	2,816,368	+0.67(+2.08%)
Mar 30, 2009	32.93	33.22	31.70	32.16	2,745,067	-2.20(-6.41%)
Mar 26, 2009	32.40	34.36	32.08	34.36	5,732,337	+2.34(+7.30%)
Mar 25, 2009	32.42	33.05	31.06	32.02	5,407,787	-0.50(-1.55%)
Mar 24, 2009	33.35	33.54	32.47	32.52	5,642,662	-1.86(-5.42%)
Mar 23, 2009	32.67	34.94	32.19	34.39	6,572,452	+2.85(+9.04%)
Mar 20, 2009	32.52	33.49	31.16	31.54	5,519,574	-1.11(-3.40%)
Mar 19, 2009	33.11	33.40	32.34	32.65	4,356,343	-0.46(-1.39%)
Mar 18, 2009	32.45	33.53	31.83	33.11	4,639,295	+0.57(+1.75%)
Mar 17, 2009	31.92	32.56	31.65	32.54	5,154,323	+0.85(+2.68%)
Mar 16, 2009	30.88	32.36	30.75	31.69	5,172,794	+0.94(+3.07%)
Mar 13, 2009	30.62	30.87	30.19	30.75	3,154,081	+0.17(+0.54%)
Mar 12, 2009	29.30	30.65	28.98	30.58	4,136,419	+1.27(+4.32%)
Mar 11, 2009	29.16	29.56	28.72	29.31	4,256,472	+0.19(+0.67%)
Mar 10, 2009	27.85	29.15	27.36	29.12	5,161,747	+1.73(+6.33%)
Mar 09, 2009	27.16	28.18	26.99	27.39	4,498,136	-0.01(-0.03%)
Mar 06, 2009	27.76	28.39	26.89	27.39	4,497,429	-0.24(-0.86%)
Mar 05, 2009	28.40	28.54	27.13	27.63	4,738,944	-1.22(-4.22%)
Mar 04, 2009	28.69	29.08	27.84	28.85	5,468,720	+0.26(+0.91%)

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.