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 (%)
May 29, 2009	36.46	36.99	35.95	36.56	5,712,465	+0.53(+1.48%)
May 28, 2009	36.02	36.21	35.25	36.02	3,189,975	+0.61(+1.73%)
May 27, 2009	36.38	38.47	35.36	35.41	3,538,067	-1.24(-3.38%)
May 26, 2009	34.46	36.65	34.38	36.65	3,443,189	+1.70(+4.86%)
May 22, 2009	35.20	35.54	34.69	34.95	2,212,022	-0.12(-0.33%)
May 21, 2009	36.75	36.75	34.69	35.07	3,722,463	-1.53(-4.19%)
May 20, 2009	37.08	37.81	36.46	36.60	3,081,950	-0.47(-1.28%)
May 19, 2009	37.17	37.65	37.00	37.08	2,001,373	-0.35(-0.92%)
May 18, 2009	36.59	37.42	36.37	37.42	2,278,534	+0.93(+2.54%)
May 15, 2009	36.41	37.48	36.15	36.49	3,181,587	-0.06(-0.18%)
May 14, 2009	36.69	37.07	36.10	36.56	2,260,453	+0.40(+1.11%)
May 13, 2009	36.94	37.13	35.95	36.15	2,535,680	-1.22(-3.25%)
May 12, 2009	37.84	38.29	36.76	37.37	2,908,442	-0.19(-0.52%)
May 11, 2009	37.36	37.82	36.37	37.56	2,442,277	-0.21(-0.55%)
May 08, 2009	39.09	39.12	37.48	37.77	2,898,477	-0.62(-1.61%)
May 07, 2009	39.67	39.74	37.97	38.39	2,837,409	-1.22(-3.09%)
May 06, 2009	39.48	39.74	38.64	39.61	2,224,179	+0.14(+0.36%)
May 05, 2009	39.12	39.53	38.59	39.47	2,471,449	+0.07(+0.18%)
May 04, 2009	39.38	39.56	37.99	39.40	2,539,368	+1.41(+3.71%)

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.