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 (%)
Feb 27, 2009	29.73	30.29	28.85	29.77	4,148,186	+0.47(+1.60%)
Feb 26, 2009	30.56	30.56	29.13	29.30	4,852,547	-0.75(-2.49%)
Feb 25, 2009	30.74	31.38	29.71	30.05	4,755,805	-0.99(-3.20%)
Feb 24, 2009	29.10	31.12	28.99	31.04	5,702,260	+0.37(+1.20%)
Feb 23, 2009	32.22	32.61	30.60	30.67	3,622,419	-1.50(-4.65%)
Feb 20, 2009	32.07	32.49	31.44	32.17	2,887,460	-0.16(-0.49%)
Feb 19, 2009	32.38	33.28	32.16	32.33	2,574,842	-0.07(-0.22%)
Feb 18, 2009	32.72	32.86	31.77	32.40	3,499,820	-0.21(-0.64%)
Feb 17, 2009	32.44	33.05	31.76	32.61	4,025,735	-1.42(-4.16%)
Feb 13, 2009	34.14	34.65	33.73	34.02	2,463,491	-0.11(-0.32%)
Feb 12, 2009	33.02	34.20	32.72	34.13	3,700,961	+0.27(+0.81%)
Feb 11, 2009	35.07	35.07	33.24	33.86	4,097,559	-0.68(-1.96%)
Feb 10, 2009	35.25	36.08	34.08	34.54	4,279,444	-1.22(-3.40%)
Feb 09, 2009	35.73	36.07	35.02	35.75	3,155,899	-0.22(-0.60%)
Feb 06, 2009	34.82	36.15	34.82	35.97	4,214,581	+1.19(+3.41%)
Feb 05, 2009	33.29	35.12	33.22	34.78	3,476,532	+1.01(+3.00%)
Feb 04, 2009	33.59	34.70	33.59	33.77	3,616,106	-0.11(-0.32%)
Feb 03, 2009	32.62	33.90	32.51	33.87	4,452,836	+1.50(+4.64%)

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.