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 (%)
Jun 30, 2005 10.16 10.20 10.08 10.08 1,677,118 -0.06(-0.55%)
Jun 29, 2005 9.975 10.18 9.968 10.14 1,745,966 +0.14(+1.40%)
Jun 28, 2005 9.895 10.03 9.857 9.997 1,834,984 +0.13(+1.35%)
Jun 27, 2005 9.715 9.883 9.710 9.864 1,692,268 +0.12(+1.23%)
Jun 24, 2005 9.819 9.919 9.696 9.745 1,748,821 -0.07(-0.72%)
Jun 23, 2005 9.874 9.961 9.755 9.816 1,777,744 -0.20(-1.99%)
Jun 22, 2005 10.01 10.09 9.919 10.01 943,110 +0.02(+0.24%)
Jun 21, 2005 10.00 10.06 9.907 9.991 686,385 -0.00(-0.03%)
Jun 20, 2005 10.03 10.05 9.935 9.994 1,517,220 -0.03(-0.35%)
Jun 17, 2005 9.921 10.05 9.855 10.03 2,960,935 +0.15(+1.47%)
Jun 16, 2005 9.668 9.885 9.656 9.883 1,312,084 +0.20(+2.06%)
Jun 15, 2005 9.649 9.689 9.526 9.684 1,163,691 +0.07(+0.74%)
Jun 14, 2005 9.585 9.635 9.576 9.613 1,611,104 +0.03(+0.27%)
Jun 13, 2005 9.550 9.701 9.462 9.587 1,136,306 +0.06(+0.64%)
Jun 10, 2005 9.628 9.630 9.497 9.526 1,073,730 -0.08(-0.87%)
Jun 09, 2005 9.594 9.649 9.523 9.609 1,492,058 -0.01(-0.07%)
Jun 08, 2005 9.809 9.809 9.592 9.616 1,591,030 -0.18(-1.84%)
Jun 07, 2005 9.919 9.992 9.788 9.796 1,205,989 -0.11(-1.10%)
Jun 06, 2005 9.876 9.933 9.868 9.906 803,569 +0.03(+0.32%)
Jun 03, 2005 9.952 9.973 9.862 9.874 1,159,826 -0.06(-0.56%)
Jun 02, 2005 9.991 10.03 9.914 9.930 1,253,620 -0.08(-0.76%)
Jun 01, 2005 9.904 10.04 9.883 10.01 1,387,141 +0.10(+1.03%)
May 31, 2005 10.03 10.05 9.795 9.904 1,925,283 -0.17(-1.65%)
May 27, 2005 10.13 10.13 9.944 10.07 1,636,561 -0.16(-1.61%)
May 26, 2005 10.15 10.33 10.14 10.23 1,854,091 +0.11(+1.13%)
May 25, 2005 10.26 10.26 10.04 10.12 1,078,284 -0.15(-1.45%)
May 24, 2005 10.07 10.30 10.00 10.27 2,882,775 +0.23(+2.33%)
May 23, 2005 10.01 10.13 10.01 10.04 1,197,881 -0.01(-0.12%)
May 20, 2005 9.989 10.09 9.956 10.05 1,583,350 +0.02(+0.17%)
May 19, 2005 9.900 10.05 9.900 10.03 1,208,959 +0.09(+0.94%)
May 18, 2005 9.668 9.947 9.658 9.937 2,277,820 +0.29(+2.96%)
May 17, 2005 9.547 9.653 9.485 9.651 1,290,968 +0.05(+0.54%)
May 16, 2005 9.417 9.615 9.403 9.599 1,417,204 +0.17(+1.86%)
May 13, 2005 9.535 9.615 9.320 9.424 1,956,324 -0.11(-1.11%)
May 12, 2005 9.554 9.592 9.455 9.530 2,341,504 -0.05(-0.49%)
May 11, 2005 9.509 9.596 9.453 9.576 2,263,870 +0.09(+0.91%)
May 10, 2005 9.483 9.540 9.427 9.490 2,365,250 -0.08(-0.80%)
May 09, 2005 9.540 9.571 9.457 9.566 1,330,331 +0.01(+0.11%)
May 06, 2005 9.540 9.609 9.528 9.556 1,991,897 +0.02(+0.18%)
May 05, 2005 9.417 9.563 9.381 9.538 2,718,011 +0.10(+1.08%)
May 04, 2005 9.164 9.469 9.084 9.436 4,407,659 +0.30(+3.32%)
May 03, 2005 9.062 9.183 9.062 9.133 1,827,228 +0.05(+0.57%)
May 02, 2005 8.910 9.135 8.910 9.081 2,297,686 +0.14(+1.59%)
Apr 29, 2005 8.821 8.949 8.811 8.939 2,189,123 +0.14(+1.59%)
Apr 28, 2005 8.795 8.937 8.719 8.799 2,911,222 -0.01(-0.06%)
Apr 27, 2005 8.404 8.811 8.364 8.804 5,481,969 +0.61(+7.44%)
Apr 26, 2005 8.274 8.334 8.194 8.194 1,882,001 -0.12(-1.46%)
Apr 25, 2005 8.305 8.379 8.248 8.315 2,093,294 +0.05(+0.57%)
Apr 22, 2005 8.445 8.525 8.220 8.269 1,699,411 -0.22(-2.55%)
Apr 21, 2005 8.414 8.539 8.414 8.485 2,164,806 +0.13(+1.60%)
Apr 20, 2005 8.518 8.518 8.340 8.352 1,626,967 -0.14(-1.61%)
Apr 19, 2005 8.357 8.518 8.340 8.489 2,217,546 +0.13(+1.58%)
Apr 18, 2005 8.275 8.431 8.175 8.357 2,219,087 +0.07(+0.84%)
Apr 15, 2005 8.343 8.463 8.248 8.288 1,998,146 -0.04(-0.44%)
Apr 14, 2005 8.449 8.449 8.229 8.324 2,758,872 -0.10(-1.16%)
Apr 13, 2005 8.608 8.617 8.355 8.422 2,310,642 -0.22(-2.56%)
Apr 12, 2005 8.502 8.679 8.492 8.643 2,576,681 +0.12(+1.38%)
Apr 11, 2005 8.622 8.690 8.454 8.525 2,552,869 -0.07(-0.83%)
Apr 08, 2005 8.750 8.823 8.570 8.596 2,485,701 -0.21(-2.36%)
Apr 07, 2005 8.835 8.847 8.728 8.804 1,250,061 -0.00(-0.04%)
Apr 06, 2005 8.913 8.944 8.807 8.807 1,102,150 -0.06(-0.72%)
Apr 05, 2005 8.835 8.915 8.830 8.871 1,728,112 +0.04(+0.45%)
Apr 04, 2005 8.851 8.920 8.703 8.832 1,582,522 -0.04(-0.47%)
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.