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 (%)
Apr 30, 2007	39.61	39.78	38.37	38.46	1,899,340	-1.26(-3.17%)
Apr 27, 2007	39.81	40.05	39.46	39.72	2,284,140	-0.22(-0.56%)
Apr 26, 2007	41.15	41.15	39.76	39.94	3,112,064	-0.89(-2.18%)
Apr 25, 2007	40.64	41.86	40.54	40.83	7,406,470	+4.04(+10.97%)
Apr 24, 2007	37.26	37.31	36.18	36.79	1,976,002	-0.44(-1.18%)
Apr 23, 2007	37.19	38.01	36.99	37.23	2,063,957	-0.06(-0.17%)
Apr 20, 2007	38.11	38.83	37.13	37.30	2,799,976	+0.39(+1.05%)
Apr 19, 2007	36.25	36.95	35.87	36.91	1,416,212	+0.14(+0.39%)
Apr 18, 2007	36.54	37.10	36.44	36.77	1,810,865	+0.21(+0.57%)
Apr 17, 2007	37.05	37.09	36.38	36.56	1,483,243	-0.49(-1.32%)
Apr 16, 2007	35.85	37.07	35.79	37.05	1,881,082	+1.20(+3.35%)
Apr 13, 2007	35.39	35.87	35.33	35.84	1,201,716	+0.53(+1.49%)
Apr 12, 2007	34.44	35.33	34.09	35.32	1,674,751	+0.90(+2.61%)
Apr 11, 2007	34.93	35.19	34.38	34.42	1,391,559	-0.60(-1.73%)
Apr 10, 2007	34.90	35.25	34.78	35.02	1,334,378	-0.04(-0.12%)
Apr 09, 2007	35.25	35.73	35.04	35.07	1,314,828	-0.06(-0.18%)
Apr 05, 2007	35.03	35.17	34.82	35.13	804,334	-0.11(-0.33%)
Apr 04, 2007	35.42	35.49	34.93	35.25	1,387,641	-0.09(-0.24%)
Apr 03, 2007	34.28	35.42	34.25	35.33	1,923,829	+1.17(+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.