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, 2006 36.01 37.09 35.97 36.91 2,709,977 +0.94(+2.62%)
Jun 29, 2006 33.66 35.97 33.66 35.97 2,190,374 +2.58(+7.74%)
Jun 28, 2006 33.66 33.66 32.88 33.39 1,158,734 -0.05(-0.14%)
Jun 27, 2006 34.28 34.59 33.33 33.44 1,291,950 -0.76(-2.23%)
Jun 26, 2006 33.85 34.21 33.60 34.20 1,147,600 +0.43(+1.27%)
Jun 23, 2006 32.97 34.18 32.90 33.77 1,158,283 +0.57(+1.73%)
Jun 22, 2006 33.82 33.85 32.69 33.20 2,164,867 -0.89(-2.62%)
Jun 21, 2006 32.77 34.59 32.46 34.09 2,432,351 +1.54(+4.72%)
Jun 20, 2006 32.51 33.02 32.37 32.55 1,285,490 +0.04(+0.13%)
Jun 19, 2006 32.42 32.82 32.28 32.51 2,123,934 +0.24(+0.73%)
Jun 16, 2006 31.56 32.41 31.55 32.27 2,823,430 +0.64(+2.01%)
Jun 15, 2006 30.19 31.71 30.04 31.64 2,154,933 +1.71(+5.72%)
Jun 14, 2006 29.78 30.00 29.46 29.93 1,101,360 +0.08(+0.28%)
Jun 13, 2006 29.45 30.31 29.13 29.84 1,496,117 +0.20(+0.68%)
Jun 12, 2006 30.71 30.82 29.54 29.64 1,181,731 -0.55(-1.81%)
Jun 09, 2006 30.20 30.88 29.83 30.19 1,070,680 +0.17(+0.55%)
Jun 08, 2006 30.20 30.29 29.49 30.02 2,076,579 -0.43(-1.41%)
Jun 07, 2006 30.99 31.51 30.45 30.45 1,871,076 +0.39(+1.29%)
Jun 06, 2006 30.69 30.80 29.19 30.06 1,775,572 -0.64(-2.08%)
Jun 05, 2006 31.96 32.06 30.60 30.70 1,212,833 -1.15(-3.61%)
Jun 02, 2006 32.18 32.26 31.64 31.85 988,293 +0.24(+0.74%)
Jun 01, 2006 30.58 31.78 30.58 31.62 1,812,837 +1.12(+3.66%)
May 31, 2006 30.49 30.77 30.08 30.50 1,780,155 +0.01(+0.02%)
May 30, 2006 31.08 31.24 30.49 30.49 916,996 -0.78(-2.48%)
May 26, 2006 31.38 31.47 30.87 31.27 869,840 -0.03(-0.11%)
May 25, 2006 31.20 31.57 30.98 31.30 849,308 +0.14(+0.44%)
May 24, 2006 31.05 31.37 30.04 31.17 2,244,296 +0.12(+0.38%)
May 23, 2006 31.51 32.06 30.99 31.05 2,166,191 -0.09(-0.29%)
May 22, 2006 30.14 31.51 29.39 31.14 2,618,338 +0.62(+2.02%)
May 19, 2006 30.90 31.24 30.11 30.52 2,751,031 -0.35(-1.12%)
May 18, 2006 31.65 31.75 30.82 30.87 1,434,477 -0.78(-2.47%)
May 17, 2006 32.22 32.43 31.46 31.65 1,605,400 -0.52(-1.61%)
May 16, 2006 31.98 32.23 31.64 32.17 2,017,144 -0.17(-0.54%)
May 15, 2006 32.57 32.62 31.77 32.34 1,772,732 -0.35(-1.06%)
May 12, 2006 33.91 33.91 32.62 32.69 2,830,472 -1.15(-3.40%)
May 11, 2006 34.12 34.46 33.80 33.84 1,779,267 -0.44(-1.27%)
May 10, 2006 34.30 34.59 34.08 34.28 1,066,920 -0.08(-0.24%)
May 09, 2006 34.46 34.46 34.01 34.36 1,622,130 -0.06(-0.18%)
May 08, 2006 33.88 34.62 33.77 34.42 1,857,375 +0.72(+2.14%)
May 05, 2006 33.87 33.92 33.37 33.70 1,470,872 +0.29(+0.87%)
May 04, 2006 32.22 34.06 32.11 33.41 2,563,885 +1.49(+4.66%)
May 03, 2006 31.96 32.18 31.63 31.92 1,104,421 -0.15(-0.45%)
May 02, 2006 31.42 32.20 31.01 32.07 1,739,983 +0.76(+2.43%)
May 01, 2006 30.87 31.91 30.74 31.30 1,896,346 +0.59(+1.92%)
Apr 28, 2006 31.33 31.38 30.44 30.72 2,760,854 -0.58(-1.86%)
Apr 27, 2006 31.62 31.91 30.36 31.30 3,825,129 -0.48(-1.53%)
Apr 26, 2006 33.96 34.46 31.71 31.78 4,331,602 -2.87(-8.29%)
Apr 25, 2006 34.04 34.75 33.65 34.66 2,026,418 +0.94(+2.79%)
Apr 24, 2006 34.49 34.63 33.32 33.71 2,144,092 -0.03(-0.08%)
Apr 21, 2006 34.34 34.49 33.23 33.74 2,172,749 -0.74(-2.15%)
Apr 20, 2006 34.31 34.75 34.21 34.48 1,358,800 +0.28(+0.81%)
Apr 19, 2006 33.76 34.21 33.64 34.21 2,419,578 +0.43(+1.27%)
Apr 18, 2006 34.00 34.11 33.64 33.78 3,716,628 -0.22(-0.65%)
Apr 17, 2006 34.79 35.07 33.18 34.00 3,502,624 -1.62(-4.55%)
Apr 13, 2006 35.76 35.99 35.10 35.62 1,848,725 -0.74(-2.04%)
Apr 12, 2006 36.28 36.59 36.02 36.36 894,172 +0.08(+0.23%)
Apr 11, 2006 36.62 36.80 36.02 36.28 1,325,848 +0.07(+0.19%)
Apr 10, 2006 36.31 36.36 35.90 36.21 2,413,069 -0.01(-0.02%)
Apr 07, 2006 36.28 36.66 35.87 36.21 1,573,314 +0.09(+0.25%)
Apr 06, 2006 35.65 36.22 35.25 36.12 1,535,201 +0.50(+1.40%)
Apr 05, 2006 34.60 35.77 34.37 35.63 1,352,448 +0.92(+2.65%)
Apr 04, 2006 34.64 34.91 34.25 34.70 1,784,334 +0.51(+1.48%)
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.