C.H. Robinson Worldwide (NQ: CHRW )

92.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.46 27.71 27.20 27.40 559,338 -0.01(-0.04%)
Feb 25, 2005 27.13 27.45 26.96 27.41 387,725 +0.30(+1.09%)
Feb 24, 2005 26.36 27.11 26.25 27.11 479,253 +0.61(+2.30%)
Feb 23, 2005 26.20 26.66 26.10 26.50 496,769 +0.52(+2.02%)
Feb 22, 2005 26.36 26.46 25.90 25.98 676,571 -0.51(-1.91%)
Feb 18, 2005 26.86 27.11 26.42 26.49 503,484 -0.30(-1.12%)
Feb 17, 2005 27.05 27.18 26.60 26.79 415,324 -0.23(-0.87%)
Feb 16, 2005 26.69 27.17 26.55 27.02 659,340 +0.29(+1.08%)
Feb 15, 2005 26.18 26.90 26.10 26.73 597,319 +0.70(+2.67%)
Feb 14, 2005 26.15 26.26 25.84 26.04 342,651 -0.14(-0.53%)
Feb 11, 2005 25.58 26.34 25.51 26.17 536,754 +0.57(+2.23%)
Feb 10, 2005 26.01 26.22 25.46 25.61 959,999 -0.39(-1.50%)
Feb 09, 2005 26.75 26.91 25.58 26.00 1,133,289 -0.69(-2.59%)
Feb 08, 2005 26.16 26.76 26.14 26.68 1,361,623 +0.52(+1.99%)
Feb 07, 2005 25.75 26.17 25.67 26.17 873,921 +0.48(+1.85%)
Feb 04, 2005 25.62 25.81 25.50 25.69 409,826 +0.04(+0.14%)
Feb 03, 2005 25.89 25.97 25.51 25.66 494,654 -0.18(-0.70%)
Feb 02, 2005 25.83 25.99 25.70 25.83 566,289 -0.02(-0.06%)
Feb 01, 2005 25.79 25.96 25.64 25.85 601,703 +0.10(+0.39%)
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%)
Jan 03, 2005 28.02 28.05 27.30 27.45 981,509 -0.31(-1.10%)
Dec 31, 2004 28.00 28.00 27.69 27.76 313,200 -0.34(-1.23%)
Dec 30, 2004 28.01 28.18 28.01 28.11 445,200 +0.00(+0.00%)
Dec 29, 2004 27.84 28.20 27.83 28.11 542,900 -0.08(-0.28%)
Dec 28, 2004 27.73 28.18 27.58 28.18 495,400 +0.65(+2.36%)
Dec 27, 2004 27.84 27.95 27.32 27.54 577,300 -0.28(-1.01%)
Dec 23, 2004 27.73 28.00 27.70 27.82 384,300 -0.02(-0.07%)
Dec 22, 2004 27.71 27.93 27.51 27.83 355,600 +0.22(+0.80%)
Dec 21, 2004 27.33 27.92 27.33 27.61 590,600 +0.29(+1.06%)
Dec 20, 2004 27.41 27.47 27.12 27.33 409,100 +0.11(+0.39%)
Dec 17, 2004 27.36 27.50 27.17 27.22 515,600 +0.14(+0.54%)
Dec 16, 2004 27.26 27.32 26.92 27.08 345,900 -0.19(-0.70%)
Dec 15, 2004 27.42 27.50 27.01 27.26 353,700 -0.24(-0.87%)
Dec 14, 2004 26.91 27.52 26.87 27.50 460,500 +0.53(+1.96%)
Dec 13, 2004 26.60 26.98 26.55 26.98 266,400 +0.38(+1.41%)
Dec 10, 2004 27.00 27.00 26.42 26.60 314,200 -0.47(-1.74%)
Dec 09, 2004 27.20 27.27 26.77 27.07 388,900 -0.16(-0.57%)
Dec 08, 2004 26.68 27.40 26.52 27.23 399,700 +0.69(+2.62%)
Dec 07, 2004 27.07 27.33 26.51 26.53 416,700 -0.56(-2.07%)
Dec 06, 2004 27.32 27.61 27.08 27.09 476,600 -0.20(-0.71%)
Dec 03, 2004 26.83 27.43 26.70 27.29 796,000 +0.34(+1.26%)
Dec 02, 2004 27.25 27.28 26.80 26.95 493,300 -0.30(-1.10%)
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.