C.H. Robinson Worldwide (NQ: CHRW )

92.89 USD -2.13 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 37.90 38.08 37.00 37.03 556,368 -1.13(-2.96%)
Dec 29, 2005 37.93 38.53 37.56 38.16 555,451 +0.44(+1.17%)
Dec 28, 2005 37.36 38.32 37.36 37.72 668,400 +0.32(+0.86%)
Dec 27, 2005 38.41 38.45 37.06 37.40 552,000 -0.79(-2.07%)
Dec 23, 2005 38.00 38.39 37.93 38.19 504,360 +0.35(+0.92%)
Dec 22, 2005 37.29 37.91 37.18 37.84 722,153 +0.79(+2.13%)
Dec 21, 2005 36.23 37.40 36.05 37.05 1,167,521 +1.08(+3.00%)
Dec 20, 2005 36.21 36.48 35.94 35.97 516,694 -0.25(-0.69%)
Dec 19, 2005 36.81 37.13 36.16 36.22 803,003 -0.58(-1.58%)
Dec 16, 2005 37.48 37.88 36.80 36.80 1,576,478 -0.77(-2.05%)
Dec 15, 2005 37.20 37.88 36.78 37.57 634,340 +0.55(+1.49%)
Dec 14, 2005 37.73 37.93 36.90 37.02 1,110,665 -0.71(-1.88%)
Dec 13, 2005 37.33 38.21 36.63 37.73 1,364,762 -0.36(-0.95%)
Dec 12, 2005 38.62 39.04 37.84 38.09 758,034 -0.57(-1.47%)
Dec 09, 2005 38.55 38.97 38.33 38.66 551,570 +0.00(+0.00%)
Dec 08, 2005 39.10 39.66 38.28 38.66 778,321 -0.19(-0.49%)
Dec 07, 2005 39.90 40.00 38.63 38.85 1,003,797 -0.96(-2.41%)
Dec 06, 2005 39.99 41.00 39.78 39.81 810,358 +0.16(+0.40%)
Dec 05, 2005 39.99 40.20 39.23 39.65 1,042,193 -0.25(-0.63%)
Dec 02, 2005 40.61 40.63 39.52 39.90 1,453,670 -1.03(-2.52%)
Dec 01, 2005 40.90 41.20 40.73 40.93 1,178,483 +0.43(+1.06%)
Nov 30, 2005 41.05 41.10 40.37 40.50 663,886 -0.47(-1.15%)
Nov 29, 2005 41.04 41.48 40.90 40.97 809,121 +0.25(+0.61%)
Nov 28, 2005 41.50 41.58 40.62 40.72 811,608 -0.76(-1.83%)
Nov 25, 2005 41.45 41.57 41.10 41.48 148,464 +0.08(+0.19%)
Nov 23, 2005 41.30 41.70 40.93 41.40 1,014,730 +0.15(+0.36%)
Nov 22, 2005 41.00 41.41 40.56 41.25 1,255,187 +0.10(+0.24%)
Nov 21, 2005 40.13 41.18 40.07 41.15 1,198,501 +1.18(+2.95%)
Nov 18, 2005 39.05 40.08 39.05 39.97 1,659,511 +0.97(+2.49%)
Nov 17, 2005 38.08 39.09 37.81 39.00 1,011,761 +1.19(+3.15%)
Nov 16, 2005 37.97 38.21 37.54 37.81 1,026,728 +0.00(+0.00%)
Nov 15, 2005 38.59 38.65 37.53 37.81 1,784,104 -0.78(-2.02%)
Nov 14, 2005 39.29 39.50 38.30 38.59 1,802,200 -1.11(-2.80%)
Nov 11, 2005 39.15 39.95 38.95 39.70 822,900 +0.81(+2.08%)
Nov 10, 2005 37.97 38.89 37.60 38.89 853,800 +0.92(+2.42%)
Nov 09, 2005 37.22 37.98 36.98 37.97 1,139,300 +0.95(+2.57%)
Nov 08, 2005 36.92 37.11 36.43 37.02 796,000 +0.10(+0.27%)
Nov 07, 2005 36.19 37.00 36.18 36.92 1,073,800 +0.77(+2.13%)
Nov 04, 2005 37.10 37.32 35.71 36.15 1,732,000 -1.11(-2.98%)
Nov 03, 2005 36.65 37.96 36.47 37.26 1,674,000 +0.53(+1.44%)
Nov 02, 2005 35.90 37.00 35.72 36.73 1,562,100 +0.92(+2.57%)
Nov 01, 2005 35.10 36.00 35.10 35.81 1,449,000 +0.55(+1.56%)
Oct 31, 2005 34.37 35.48 34.23 35.26 967,700 +0.77(+2.23%)
Oct 28, 2005 33.30 34.74 32.91 34.49 1,415,300 +1.79(+5.47%)
Oct 27, 2005 33.44 33.44 32.48 32.70 564,700 -0.73(-2.18%)
Oct 26, 2005 33.25 33.91 32.83 33.43 1,158,700 +0.52(+1.58%)
Oct 25, 2005 31.80 32.96 31.80 32.91 1,062,900 +0.95(+2.97%)
Oct 24, 2005 31.02 32.11 30.74 31.96 824,600 +1.30(+4.24%)
Oct 21, 2005 30.89 31.16 30.51 30.66 1,685,300 +0.26(+0.86%)
Oct 20, 2005 30.73 31.19 30.15 30.40 1,430,400 -0.30(-0.98%)
Oct 19, 2005 31.60 31.60 30.20 30.70 1,558,300 -0.48(-1.56%)
Oct 14, 2005 31.25 31.34 30.64 31.18 691,722 -0.03(-0.10%)
Oct 13, 2005 31.97 31.97 31.01 31.21 828,517 -0.68(-2.15%)
Oct 12, 2005 32.31 32.81 31.67 31.90 931,604 -0.34(-1.04%)
Oct 11, 2005 31.52 32.38 31.27 32.24 675,932 +0.75(+2.37%)
Oct 10, 2005 31.50 31.67 31.29 31.49 473,515 +0.16(+0.53%)
Oct 07, 2005 31.29 31.58 30.88 31.33 307,701 +0.23(+0.74%)
Oct 06, 2005 31.39 31.92 30.80 31.09 583,283 -0.28(-0.89%)
Oct 05, 2005 31.95 32.02 31.23 31.38 414,101 -0.57(-1.77%)
Oct 04, 2005 32.24 32.55 31.94 31.94 319,699 -0.29(-0.90%)
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.