C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.87 32.89 32.12 32.48 1,282,984 -0.38(-1.17%)
Feb 27, 2006 32.25 33.24 32.07 32.87 1,416,541 +0.79(+2.46%)
Feb 24, 2006 31.99 32.25 31.77 32.08 883,766 +0.01(+0.02%)
Feb 23, 2006 31.87 32.26 31.45 32.07 1,550,655 +0.17(+0.52%)
Feb 22, 2006 30.98 31.97 30.77 31.90 1,438,103 +1.12(+3.63%)
Feb 21, 2006 31.20 31.22 30.48 30.79 1,435,612 -0.46(-1.48%)
Feb 17, 2006 30.98 31.38 30.78 31.25 1,056,694 +0.21(+0.68%)
Feb 16, 2006 31.14 31.37 30.60 31.04 1,659,309 -0.09(-0.28%)
Feb 15, 2006 30.80 31.45 30.44 31.13 1,676,865 +0.20(+0.63%)
Feb 14, 2006 30.15 31.08 29.61 30.93 1,702,847 +0.77(+2.55%)
Feb 13, 2006 30.50 30.52 30.00 30.16 775,340 -0.25(-0.81%)
Feb 10, 2006 30.37 30.48 29.63 30.41 1,218,016 +0.01(+0.05%)
Feb 09, 2006 30.53 31.40 30.22 30.40 1,905,713 -0.05(-0.17%)
Feb 08, 2006 30.56 30.66 28.99 30.45 2,009,516 +0.94(+3.19%)
Feb 07, 2006 29.45 30.15 29.35 29.50 1,756,599 +0.21(+0.72%)
Feb 06, 2006 28.85 29.48 28.53 29.29 979,363 +0.59(+2.05%)
Feb 03, 2006 28.69 29.00 28.00 28.71 846,887 -0.03(-0.10%)
Feb 02, 2006 28.67 29.08 28.61 28.74 856,842 -0.07(-0.25%)
Feb 01, 2006 29.10 29.43 28.74 28.81 1,135,053 -0.51(-1.75%)
Jan 31, 2006 29.22 29.46 28.68 29.32 993,528 +0.02(+0.07%)
Jan 30, 2006 29.46 29.93 29.24 29.30 1,182,850 -0.01(-0.02%)
Jan 27, 2006 29.25 29.50 28.93 29.31 1,267,535 +0.04(+0.12%)
Jan 26, 2006 28.50 29.28 28.27 29.27 1,727,451 +1.12(+3.96%)
Jan 25, 2006 28.42 28.61 28.09 28.16 1,171,327 -0.14(-0.51%)
Jan 24, 2006 26.82 28.33 26.77 28.30 1,418,974 +1.49(+5.54%)
Jan 23, 2006 26.82 27.01 26.27 26.82 796,473 +0.12(+0.46%)
Jan 20, 2006 27.35 27.75 26.60 26.69 1,732,212 -0.82(-2.98%)
Jan 19, 2006 26.69 27.53 26.67 27.51 1,359,900 +0.71(+2.65%)
Jan 18, 2006 26.34 27.05 25.95 26.80 1,292,613 +0.47(+1.79%)
Jan 17, 2006 26.49 26.49 25.84 26.33 1,191,745 -0.15(-0.57%)
Jan 13, 2006 26.49 26.89 26.40 26.48 639,081 +0.04(+0.16%)
Jan 12, 2006 26.35 26.72 26.20 26.44 538,799 -0.07(-0.27%)
Jan 11, 2006 26.71 26.92 26.36 26.51 914,938 -0.24(-0.89%)
Jan 10, 2006 26.88 26.91 26.46 26.75 1,205,099 -0.30(-1.10%)
Jan 09, 2006 26.63 27.18 26.45 27.05 1,361,886 -0.55(-2.00%)
Jan 06, 2006 27.67 28.11 27.29 27.60 924,005 -0.09(-0.34%)
Jan 05, 2006 27.51 27.74 27.04 27.69 876,797 +0.11(+0.39%)
Jan 04, 2006 27.18 27.95 27.03 27.58 1,088,991 +0.55(+2.04%)
Jan 03, 2006 26.98 27.15 25.77 27.03 1,868,188 +0.20(+0.73%)
Dec 30, 2005 27.47 27.60 26.82 26.84 767,658 -0.82(-2.96%)
Dec 29, 2005 27.49 27.93 27.22 27.66 766,393 +0.32(+1.17%)
Dec 28, 2005 27.08 27.77 27.08 27.34 922,237 +0.23(+0.86%)
Dec 27, 2005 27.84 27.87 26.86 27.11 761,632 -0.57(-2.07%)
Dec 23, 2005 27.54 27.82 27.49 27.68 695,899 +0.25(+0.93%)
Dec 22, 2005 27.03 27.48 26.95 27.42 996,403 +0.57(+2.13%)
Dec 21, 2005 26.26 27.11 26.13 26.85 1,610,908 +0.78(+3.00%)
Dec 20, 2005 26.24 26.44 26.05 26.07 712,917 -0.18(-0.69%)
Dec 19, 2005 26.68 26.91 26.21 26.25 1,107,958 -0.42(-1.58%)
Dec 16, 2005 27.16 27.45 26.67 26.67 2,175,174 -0.56(-2.05%)
Dec 15, 2005 26.96 27.45 26.66 27.23 875,242 +0.40(+1.49%)
Dec 14, 2005 27.35 27.49 26.74 26.83 1,532,460 -0.51(-1.88%)
Dec 13, 2005 27.06 27.69 26.55 27.35 1,883,055 -0.26(-0.95%)
Dec 12, 2005 27.99 28.29 27.42 27.61 1,045,911 -0.41(-1.47%)
Dec 09, 2005 27.94 28.24 27.78 28.02 761,038 +0.00(+0.00%)
Dec 08, 2005 28.34 28.74 27.74 28.02 1,073,902 -0.14(-0.49%)
Dec 07, 2005 28.92 28.99 28.00 28.16 1,385,007 -0.70(-2.41%)
Dec 06, 2005 28.98 29.72 28.83 28.85 1,118,106 +0.12(+0.40%)
Dec 05, 2005 28.98 29.14 28.43 28.74 1,437,984 -0.18(-0.63%)
Dec 02, 2005 29.43 29.44 28.64 28.92 2,005,727 -0.75(-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.