C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.43 31.45 30.71 31.06 1,341,892 -0.37(-1.17%)
Feb 27, 2006 30.84 31.79 30.66 31.43 1,481,581 +0.76(+2.46%)
Feb 24, 2006 30.59 30.84 30.37 30.67 924,344 +0.01(+0.02%)
Feb 23, 2006 30.47 30.84 30.07 30.66 1,621,852 +0.16(+0.52%)
Feb 22, 2006 29.62 30.57 29.42 30.50 1,504,133 +1.07(+3.63%)
Feb 21, 2006 29.83 29.85 29.14 29.44 1,501,528 -0.44(-1.48%)
Feb 17, 2006 29.62 30.00 29.43 29.88 1,105,211 +0.20(+0.68%)
Feb 16, 2006 29.77 30.00 29.26 29.68 1,735,495 -0.08(-0.28%)
Feb 15, 2006 29.45 30.07 29.10 29.76 1,753,857 +0.19(+0.63%)
Feb 14, 2006 28.83 29.71 28.31 29.57 1,781,033 +0.73(+2.55%)
Feb 13, 2006 29.16 29.18 28.68 28.84 810,939 -0.24(-0.81%)
Feb 10, 2006 29.03 29.15 28.33 29.08 1,273,941 +0.01(+0.05%)
Feb 09, 2006 29.19 30.02 28.90 29.06 1,993,213 -0.05(-0.17%)
Feb 08, 2006 29.22 29.31 27.72 29.11 2,101,782 +0.90(+3.19%)
Feb 07, 2006 28.15 28.83 28.06 28.21 1,837,252 +0.20(+0.72%)
Feb 06, 2006 27.59 28.19 27.27 28.01 1,024,330 +0.56(+2.04%)
Feb 03, 2006 27.43 27.72 26.78 27.45 885,772 -0.03(-0.10%)
Feb 02, 2006 27.41 27.81 27.36 27.48 896,184 -0.07(-0.25%)
Feb 01, 2006 27.82 28.13 27.48 27.54 1,187,169 -0.49(-1.75%)
Jan 31, 2006 27.93 28.17 27.42 28.04 1,039,145 +0.02(+0.07%)
Jan 30, 2006 28.17 28.61 27.95 28.02 1,237,160 -0.01(-0.02%)
Jan 27, 2006 27.97 28.21 27.66 28.02 1,325,733 +0.03(+0.12%)
Jan 26, 2006 27.25 27.99 27.02 27.99 1,806,767 +1.07(+3.96%)
Jan 25, 2006 27.17 27.35 26.86 26.92 1,225,109 -0.14(-0.51%)
Jan 24, 2006 25.64 27.09 25.60 27.06 1,484,125 +1.42(+5.54%)
Jan 23, 2006 25.64 25.83 25.12 25.64 833,043 +0.12(+0.46%)
Jan 20, 2006 26.14 26.53 25.43 25.52 1,811,745 -0.78(-2.98%)
Jan 19, 2006 25.52 26.32 25.50 26.30 1,422,340 +0.68(+2.65%)
Jan 18, 2006 25.18 25.86 24.81 25.62 1,351,963 +0.45(+1.79%)
Jan 17, 2006 25.33 25.33 24.71 25.17 1,246,464 -0.15(-0.57%)
Jan 13, 2006 25.33 25.71 25.24 25.32 668,424 +0.04(+0.16%)
Jan 12, 2006 25.20 25.55 25.05 25.28 563,538 -0.07(-0.27%)
Jan 11, 2006 25.54 25.74 25.20 25.35 956,947 -0.23(-0.89%)
Jan 10, 2006 25.70 25.73 25.30 25.58 1,260,430 -0.28(-1.10%)
Jan 09, 2006 25.46 25.99 25.29 25.86 1,424,416 -0.53(-2.00%)
Jan 06, 2006 26.46 26.87 26.09 26.39 966,431 -0.09(-0.34%)
Jan 05, 2006 26.30 26.52 25.85 26.48 917,054 +0.10(+0.39%)
Jan 04, 2006 25.99 26.72 25.84 26.37 1,138,992 +0.53(+2.04%)
Jan 03, 2006 25.80 25.96 24.63 25.85 1,953,965 +0.19(+0.73%)
Dec 30, 2005 26.26 26.39 25.64 25.66 802,905 -0.78(-2.96%)
Dec 29, 2005 26.28 26.70 26.03 26.44 801,582 +0.30(+1.17%)
Dec 28, 2005 25.89 26.55 25.89 26.14 964,581 +0.22(+0.86%)
Dec 27, 2005 26.62 26.64 25.68 25.92 796,602 -0.55(-2.07%)
Dec 23, 2005 26.33 26.60 26.28 26.46 727,851 +0.24(+0.92%)
Dec 22, 2005 25.84 26.27 25.76 26.22 1,042,153 +0.55(+2.13%)
Dec 21, 2005 25.11 25.92 24.98 25.67 1,684,872 +0.75(+3.00%)
Dec 20, 2005 25.09 25.28 24.90 24.93 745,651 -0.17(-0.69%)
Dec 19, 2005 25.51 25.73 25.06 25.10 1,158,829 -0.40(-1.58%)
Dec 16, 2005 25.97 26.25 25.50 25.50 2,275,046 -0.53(-2.05%)
Dec 15, 2005 25.78 26.25 25.49 26.03 915,428 +0.38(+1.49%)
Dec 14, 2005 26.14 26.28 25.57 25.65 1,602,822 -0.49(-1.88%)
Dec 13, 2005 25.87 26.48 25.38 26.14 1,969,514 -0.25(-0.95%)
Dec 12, 2005 26.76 27.05 26.22 26.39 1,093,933 -0.39(-1.47%)
Dec 09, 2005 26.71 27.00 26.56 26.79 795,981 +0.00(+0.00%)
Dec 08, 2005 27.09 27.48 26.53 26.79 1,123,210 -0.13(-0.49%)
Dec 07, 2005 27.65 27.72 26.77 26.92 1,448,599 -0.67(-2.41%)
Dec 06, 2005 27.71 28.41 27.57 27.59 1,169,443 +0.11(+0.40%)
Dec 05, 2005 27.71 27.86 27.18 27.48 1,504,009 -0.17(-0.63%)
Dec 02, 2005 28.14 28.15 27.39 27.65 2,097,819 -0.71(-2.52%)
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.