C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.03 10.05 9.790 9.899 1,926,305 -0.17(-1.65%)
May 27, 2005 10.12 10.12 9.938 10.06 1,637,430 -0.16(-1.61%)
May 26, 2005 10.15 10.32 10.13 10.23 1,855,075 +0.11(+1.13%)
May 25, 2005 10.25 10.25 10.03 10.12 1,078,857 -0.15(-1.45%)
May 24, 2005 10.06 10.29 9.999 10.26 2,884,306 +0.23(+2.33%)
May 23, 2005 10.01 10.12 10.01 10.03 1,198,517 -0.01(-0.12%)
May 20, 2005 9.983 10.08 9.951 10.04 1,584,191 +0.02(+0.17%)
May 19, 2005 9.895 10.04 9.895 10.03 1,209,601 +0.09(+0.94%)
May 18, 2005 9.663 9.942 9.653 9.932 2,279,029 +0.29(+2.96%)
May 17, 2005 9.542 9.648 9.480 9.646 1,291,654 +0.05(+0.54%)
May 16, 2005 9.412 9.609 9.398 9.594 1,417,956 +0.17(+1.86%)
May 13, 2005 9.530 9.609 9.315 9.419 1,957,363 -0.11(-1.11%)
May 12, 2005 9.549 9.587 9.450 9.525 2,342,748 -0.05(-0.49%)
May 11, 2005 9.504 9.590 9.448 9.571 2,265,072 +0.09(+0.91%)
May 10, 2005 9.478 9.535 9.422 9.485 2,366,505 -0.08(-0.80%)
May 09, 2005 9.535 9.566 9.452 9.561 1,331,037 +0.01(+0.11%)
May 06, 2005 9.535 9.604 9.523 9.551 1,992,955 +0.02(+0.18%)
May 05, 2005 9.412 9.558 9.376 9.533 2,719,455 +0.10(+1.08%)
May 04, 2005 9.159 9.464 9.080 9.431 4,410,000 +0.30(+3.32%)
May 03, 2005 9.057 9.178 9.057 9.128 1,828,199 +0.05(+0.57%)
May 02, 2005 8.905 9.130 8.905 9.076 2,298,906 +0.14(+1.59%)
Apr 29, 2005 8.816 8.945 8.806 8.934 2,190,285 +0.14(+1.59%)
Apr 28, 2005 8.791 8.932 8.714 8.794 2,912,768 -0.01(-0.06%)
Apr 27, 2005 8.399 8.806 8.359 8.799 5,484,880 +0.61(+7.44%)
Apr 26, 2005 8.269 8.330 8.190 8.190 1,883,000 -0.12(-1.46%)
Apr 25, 2005 8.301 8.375 8.243 8.311 2,094,405 +0.05(+0.57%)
Apr 22, 2005 8.441 8.520 8.216 8.264 1,700,314 -0.22(-2.55%)
Apr 21, 2005 8.410 8.534 8.410 8.481 2,165,955 +0.13(+1.60%)
Apr 20, 2005 8.513 8.513 8.335 8.347 1,627,831 -0.14(-1.61%)
Apr 19, 2005 8.352 8.513 8.335 8.484 2,218,724 +0.13(+1.58%)
Apr 18, 2005 8.271 8.427 8.171 8.352 2,220,266 +0.07(+0.84%)
Apr 15, 2005 8.339 8.458 8.243 8.283 1,999,207 -0.04(-0.44%)
Apr 14, 2005 8.444 8.444 8.224 8.320 2,760,337 -0.10(-1.16%)
Apr 13, 2005 8.604 8.612 8.351 8.417 2,311,869 -0.22(-2.56%)
Apr 12, 2005 8.498 8.675 8.488 8.638 2,578,049 +0.12(+1.38%)
Apr 11, 2005 8.617 8.685 8.449 8.520 2,554,225 -0.07(-0.83%)
Apr 08, 2005 8.745 8.818 8.565 8.591 2,487,021 -0.21(-2.36%)
Apr 07, 2005 8.830 8.842 8.723 8.799 1,250,725 -0.00(-0.04%)
Apr 06, 2005 8.908 8.939 8.803 8.803 1,102,736 -0.06(-0.72%)
Apr 05, 2005 8.830 8.910 8.825 8.867 1,729,030 +0.04(+0.45%)
Apr 04, 2005 8.846 8.915 8.699 8.827 1,583,362 -0.04(-0.47%)
Apr 01, 2005 8.993 9.090 8.784 8.868 1,703,776 -0.05(-0.60%)
Mar 31, 2005 9.049 9.050 8.894 8.922 897,718 -0.10(-1.06%)
Mar 30, 2005 8.856 9.017 8.841 9.017 1,287,591 +0.17(+1.92%)
Mar 29, 2005 8.969 9.010 8.773 8.848 1,451,654 -0.11(-1.20%)
Mar 28, 2005 9.007 9.099 8.955 8.955 1,093,082 -0.05(-0.54%)
Mar 24, 2005 8.882 9.090 8.839 9.003 1,478,807 +0.11(+1.29%)
Mar 23, 2005 9.002 9.010 8.815 8.889 1,381,966 -0.10(-1.16%)
Mar 22, 2005 9.102 9.136 8.960 8.993 1,385,139 -0.08(-0.92%)
Mar 21, 2005 9.116 9.163 9.000 9.076 1,496,348 -0.05(-0.59%)
Mar 18, 2005 9.220 9.287 9.090 9.130 1,626,696 -0.09(-0.94%)
Mar 17, 2005 9.142 9.303 9.109 9.216 1,034,809 +0.07(+0.72%)
Mar 16, 2005 9.272 9.357 9.097 9.151 1,046,490 -0.15(-1.66%)
Mar 15, 2005 9.410 9.452 9.270 9.305 910,228 -0.08(-0.90%)
Mar 14, 2005 9.400 9.462 9.332 9.390 1,419,409 +0.03(+0.37%)
Mar 11, 2005 9.398 9.506 9.291 9.355 1,130,161 -0.01(-0.13%)
Mar 10, 2005 9.558 9.558 9.272 9.367 1,025,517 -0.13(-1.37%)
Mar 09, 2005 9.564 9.601 9.393 9.497 1,253,116 -0.04(-0.44%)
Mar 08, 2005 9.608 9.679 9.525 9.539 1,579,180 -0.05(-0.56%)
Mar 07, 2005 9.433 9.592 9.353 9.592 1,226,041 +0.20(+2.10%)
Mar 04, 2005 9.417 9.473 9.336 9.395 1,213,603 +0.06(+0.59%)
Mar 03, 2005 9.518 9.523 9.286 9.339 1,375,896 -0.13(-1.37%)
Mar 02, 2005 9.514 9.608 9.405 9.469 1,512,043 -0.06(-0.62%)
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.