C.H. Robinson Worldwide (NQ: CHRW )

93.12 USD +0.90 (+0.98%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 45.24 45.31 43.95 44.35 1,912,100 -0.84(-1.86%)
Apr 27, 2006 45.66 46.07 43.84 45.19 2,649,191 -0.70(-1.53%)
Apr 26, 2006 49.03 49.75 45.79 45.89 2,999,962 -4.15(-8.29%)
Apr 25, 2006 49.15 50.17 48.59 50.04 1,403,448 +1.36(+2.79%)
Apr 24, 2006 49.80 50.00 48.11 48.68 1,484,946 -0.04(-0.08%)
Apr 21, 2006 49.59 49.80 47.98 48.72 1,504,793 -1.07(-2.15%)
Apr 20, 2006 49.54 50.17 49.40 49.79 941,072 +0.40(+0.81%)
Apr 19, 2006 48.75 49.39 48.57 49.39 1,675,741 +0.62(+1.27%)
Apr 18, 2006 49.09 49.25 48.57 48.77 2,574,046 -0.32(-0.65%)
Apr 17, 2006 50.23 50.64 47.91 49.09 2,425,832 -2.34(-4.55%)
Apr 13, 2006 51.63 51.96 50.68 51.43 1,280,382 -1.07(-2.04%)
Apr 12, 2006 52.38 52.83 52.01 52.50 619,282 +0.12(+0.23%)
Apr 11, 2006 52.87 53.13 52.01 52.38 918,250 +0.10(+0.19%)
Apr 10, 2006 52.43 52.50 51.83 52.28 1,671,233 -0.01(-0.02%)
Apr 07, 2006 52.39 52.94 51.79 52.29 1,089,639 +0.13(+0.25%)
Apr 06, 2006 51.47 52.30 50.89 52.16 1,063,243 +0.72(+1.40%)
Apr 05, 2006 49.96 51.65 49.62 51.44 936,673 +1.33(+2.65%)
Apr 04, 2006 50.02 50.40 49.46 50.11 1,235,786 +0.73(+1.48%)
Apr 03, 2006 49.47 50.00 49.09 49.38 750,134 +0.29(+0.59%)
Mar 31, 2006 49.47 49.50 48.56 49.09 1,069,996 -0.38(-0.77%)
Mar 30, 2006 49.77 50.07 49.05 49.47 741,220 -0.13(-0.26%)
Mar 29, 2006 49.67 50.09 49.14 49.60 999,862 +0.20(+0.40%)
Mar 28, 2006 49.16 50.44 48.85 49.40 2,298,581 +0.03(+0.06%)
Mar 27, 2006 47.15 49.43 47.00 49.37 1,971,596 +2.34(+4.98%)
Mar 24, 2006 47.15 47.56 46.89 47.03 987,525 +0.06(+0.13%)
Mar 23, 2006 46.72 47.36 46.36 46.97 1,058,400 -0.33(-0.70%)
Mar 22, 2006 45.67 47.75 45.51 47.30 1,313,300 +1.47(+3.21%)
Mar 21, 2006 45.68 46.40 45.14 45.83 973,424 +0.10(+0.22%)
Mar 20, 2006 45.24 46.06 45.01 45.73 585,657 +0.44(+0.97%)
Mar 17, 2006 45.56 45.64 44.48 45.29 1,152,194 -0.17(-0.37%)
Mar 16, 2006 46.19 46.50 45.40 45.46 521,789 -0.80(-1.73%)
Mar 15, 2006 45.89 46.40 45.58 46.26 570,082 +0.42(+0.92%)
Mar 14, 2006 44.54 45.96 44.41 45.84 667,668 +1.25(+2.80%)
Mar 13, 2006 44.65 45.20 44.55 44.59 453,044 -0.26(-0.58%)
Mar 10, 2006 43.93 45.16 43.51 44.85 682,225 +0.77(+1.75%)
Mar 09, 2006 44.21 44.97 43.92 44.08 592,528 +0.00(+0.00%)
Mar 08, 2006 44.12 44.48 43.13 44.08 1,119,498 -0.47(-1.05%)
Mar 07, 2006 44.44 44.90 44.25 44.55 511,487 -0.39(-0.87%)
Mar 06, 2006 45.27 45.34 44.35 44.94 609,706 -0.33(-0.73%)
Mar 03, 2006 45.31 46.36 44.90 45.27 686,602 -0.23(-0.51%)
Mar 02, 2006 45.78 46.07 45.24 45.50 819,400 -0.31(-0.68%)
Mar 01, 2006 45.11 46.16 44.81 45.81 1,189,913 +0.99(+2.21%)
Feb 28, 2006 45.35 45.38 44.32 44.82 929,855 -0.53(-1.17%)
Feb 27, 2006 44.50 45.87 44.25 45.35 1,026,652 +1.09(+2.46%)
Feb 24, 2006 44.14 44.50 43.83 44.26 640,518 +0.01(+0.02%)
Feb 23, 2006 43.97 44.51 43.39 44.25 1,123,852 +0.23(+0.52%)
Feb 22, 2006 42.75 44.11 42.45 44.02 1,042,279 +1.54(+3.63%)
Feb 21, 2006 43.05 43.08 42.05 42.48 1,040,474 -0.64(-1.48%)
Feb 17, 2006 42.75 43.30 42.47 43.12 765,849 +0.29(+0.68%)
Feb 16, 2006 42.96 43.29 42.22 42.83 1,202,600 -0.12(-0.28%)
Feb 15, 2006 42.50 43.40 42.00 42.95 1,215,324 +0.27(+0.63%)
Feb 14, 2006 41.60 42.88 40.86 42.68 1,234,155 +1.06(+2.55%)
Feb 13, 2006 42.08 42.11 41.39 41.62 561,935 -0.34(-0.81%)
Feb 10, 2006 41.90 42.06 40.88 41.96 882,769 +0.02(+0.05%)
Feb 09, 2006 42.12 43.32 41.70 41.94 1,381,184 -0.07(-0.17%)
Feb 08, 2006 42.17 42.30 40.00 42.01 1,456,416 +1.30(+3.19%)
Feb 07, 2006 40.63 41.60 40.50 40.71 1,273,112 +0.29(+0.72%)
Feb 06, 2006 39.81 40.68 39.36 40.42 709,803 +0.81(+2.04%)
Feb 03, 2006 39.58 40.01 38.64 39.61 613,790 -0.04(-0.10%)
Feb 02, 2006 39.56 40.13 39.48 39.65 621,005 -0.10(-0.25%)
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.