Indicators

C.H. Robinson Worldwide (NQ: CHRW )

85.45 -1.53 (-1.76%)

Streaming Delayed Price Updated: 12:32 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	32.56	33.32	31.74	32.81	2,817,863	+0.67(+2.08%)
Mar 30, 2009	32.92	33.20	31.68	32.14	2,746,525	-2.20(-6.41%)
Mar 26, 2009	32.38	34.34	32.06	34.34	5,735,381	+2.34(+7.31%)
Mar 25, 2009	32.40	33.03	31.05	32.00	5,410,658	-0.50(-1.55%)
Mar 24, 2009	33.33	33.52	32.45	32.51	5,645,659	-1.86(-5.42%)
Mar 23, 2009	32.65	34.92	32.17	34.37	6,575,943	+2.85(+9.04%)
Mar 20, 2009	32.50	33.47	31.15	31.52	5,522,505	-1.11(-3.40%)
Mar 19, 2009	33.09	33.38	32.32	32.63	4,358,657	-0.46(-1.39%)
Mar 18, 2009	32.44	33.51	31.82	33.09	4,641,759	+0.57(+1.75%)
Mar 17, 2009	31.90	32.54	31.63	32.52	5,157,061	+0.85(+2.68%)
Mar 16, 2009	30.86	32.34	30.73	31.67	5,175,541	+0.94(+3.07%)
Mar 13, 2009	30.61	30.85	30.17	30.73	3,155,756	+0.17(+0.54%)
Mar 12, 2009	29.28	30.64	28.96	30.56	4,138,616	+1.27(+4.32%)
Mar 11, 2009	29.14	29.54	28.71	29.30	4,258,732	+0.19(+0.67%)
Mar 10, 2009	27.83	29.13	27.34	29.10	5,164,488	+1.73(+6.33%)
Mar 09, 2009	27.15	28.16	26.98	27.37	4,500,525	-0.01(-0.03%)
Mar 06, 2009	27.75	28.38	26.87	27.38	4,499,817	-0.24(-0.86%)
Mar 05, 2009	28.39	28.53	27.11	27.62	4,741,461	-1.22(-4.22%)
Mar 04, 2009	28.67	29.06	27.82	28.83	5,471,624	+0.26(+0.91%)

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.