Indicators

C.H. Robinson Worldwide (NQ: CHRW )

85.41 -1.57 (-1.81%)

Streaming Delayed Price Updated: 1:26 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	34.11	38.51	34.04	38.29	21,339,092	+6.79(+21.57%)
Jan 30, 2007	30.92	31.50	30.92	31.50	1,561,295	+0.50(+1.60%)
Jan 29, 2007	30.65	31.34	30.61	31.00	1,617,274	+0.09(+0.30%)
Jan 26, 2007	30.91	31.06	30.61	30.91	1,429,319	+0.04(+0.12%)
Jan 25, 2007	31.37	31.42	30.60	30.87	2,083,336	-0.67(-2.12%)
Jan 24, 2007	31.35	31.83	31.25	31.54	1,342,607	+0.23(+0.74%)
Jan 23, 2007	31.21	31.69	31.00	31.31	1,504,145	-0.12(-0.39%)
Jan 22, 2007	32.24	32.29	31.11	31.43	2,485,953	-0.62(-1.93%)
Jan 19, 2007	31.66	32.21	31.60	32.05	1,302,725	+0.33(+1.04%)
Jan 18, 2007	31.94	32.52	31.71	31.72	1,664,418	-0.08(-0.25%)
Jan 17, 2007	31.83	32.31	31.74	31.80	1,406,573	-0.17(-0.52%)
Jan 16, 2007	32.03	32.59	31.63	31.96	1,786,817	-0.14(-0.43%)
Jan 12, 2007	31.74	32.17	31.70	32.10	1,324,500	+0.40(+1.25%)
Jan 11, 2007	31.24	31.73	31.19	31.70	1,778,650	+0.61(+1.97%)
Jan 10, 2007	31.00	31.25	30.68	31.09	2,318,153	-0.17(-0.55%)
Jan 09, 2007	31.13	31.56	30.91	31.26	2,657,898	+0.09(+0.30%)
Jan 08, 2007	30.95	31.41	30.84	31.17	2,115,351	+0.19(+0.60%)
Jan 05, 2007	31.39	31.46	30.92	30.98	1,996,322	-0.32(-1.01%)
Jan 04, 2007	30.96	31.53	30.67	31.30	3,778,563	+0.14(+0.44%)

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.