Indicators

C.H. Robinson Worldwide (NQ: CHRW )

108.34 +0.80 (+0.74%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	38.13	38.30	36.94	37.03	1,972,751	-1.21(-3.17%)
Apr 27, 2007	38.33	38.56	37.99	38.24	2,372,423	-0.21(-0.56%)
Apr 26, 2007	39.62	39.62	38.28	38.45	3,232,346	-0.86(-2.18%)
Apr 25, 2007	39.12	40.30	39.03	39.31	7,692,733	+3.89(+10.97%)
Apr 24, 2007	35.88	35.92	34.84	35.43	2,052,375	-0.42(-1.18%)
Apr 23, 2007	35.81	36.60	35.61	35.85	2,143,730	-0.06(-0.17%)
Apr 20, 2007	36.69	37.39	35.74	35.91	2,908,197	+0.37(+1.05%)
Apr 19, 2007	34.91	35.57	34.54	35.54	1,470,950	+0.14(+0.39%)
Apr 18, 2007	35.18	35.72	35.09	35.40	1,880,856	+0.20(+0.57%)
Apr 17, 2007	35.67	35.71	35.03	35.20	1,540,571	-0.47(-1.32%)
Apr 16, 2007	34.52	35.69	34.46	35.67	1,953,787	+1.16(+3.35%)
Apr 13, 2007	34.07	34.54	34.01	34.51	1,248,162	+0.51(+1.49%)
Apr 12, 2007	33.15	34.02	32.82	34.01	1,739,481	+0.87(+2.61%)
Apr 11, 2007	33.63	33.88	33.11	33.14	1,445,344	-0.58(-1.73%)
Apr 10, 2007	33.60	33.94	33.49	33.72	1,385,952	-0.04(-0.12%)
Apr 09, 2007	33.94	34.40	33.74	33.76	1,365,647	-0.06(-0.18%)
Apr 05, 2007	33.73	33.86	33.53	33.83	835,422	-0.11(-0.33%)
Apr 04, 2007	34.10	34.17	33.63	33.94	1,441,273	-0.08(-0.24%)
Apr 03, 2007	33.00	34.10	32.97	34.02	1,998,186	+1.12(+3.41%)

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.