C.H. Robinson Worldwide (NQ: CHRW )

87.44 USD -2.83 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.61 25.82 25.41 25.75 686,805 +0.37(+1.46%)
Jan 28, 2005 25.77 25.77 25.21 25.38 875,454 -0.29(-1.15%)
Jan 27, 2005 25.80 26.02 25.47 25.67 491,129 -0.22(-0.85%)
Jan 26, 2005 25.98 26.02 25.64 25.89 429,700 +0.13(+0.52%)
Jan 25, 2005 25.59 26.20 25.52 25.76 415,402 +0.24(+0.94%)
Jan 24, 2005 25.75 26.02 25.50 25.52 348,509 -0.18(-0.72%)
Jan 21, 2005 25.81 26.15 25.64 25.70 509,853 -0.09(-0.37%)
Jan 20, 2005 25.91 26.32 25.74 25.80 436,518 -0.15(-0.56%)
Jan 19, 2005 26.20 26.39 25.81 25.95 500,123 -0.19(-0.75%)
Jan 18, 2005 25.96 26.23 25.79 26.14 533,733 +0.13(+0.52%)
Jan 14, 2005 26.01 26.17 25.75 26.00 866,964 -0.03(-0.10%)
Jan 13, 2005 26.61 26.65 26.01 26.03 974,794 -0.68(-2.55%)
Jan 12, 2005 27.55 27.57 26.53 26.71 996,172 -0.90(-3.24%)
Jan 11, 2005 27.51 27.72 27.50 27.61 523,342 -0.05(-0.18%)
Jan 10, 2005 27.14 27.85 27.12 27.66 718,002 +0.45(+1.65%)
Jan 07, 2005 27.70 27.89 27.20 27.20 594,066 -0.37(-1.34%)
Jan 06, 2005 27.58 28.04 27.55 27.58 783,841 -0.00(-0.02%)
Jan 05, 2005 27.25 27.92 27.25 27.58 771,878 +0.25(+0.90%)
Jan 04, 2005 27.71 27.87 27.23 27.33 841,663 -0.12(-0.44%)
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.