C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
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 36.03 37.11 35.99 36.93 2,708,539 +0.94(+2.62%)
Jun 29, 2006 33.68 35.99 33.68 35.99 2,189,212 +2.58(+7.74%)
Jun 28, 2006 33.68 33.68 32.89 33.41 1,158,119 -0.05(-0.14%)
Jun 27, 2006 34.30 34.61 33.34 33.46 1,291,264 -0.76(-2.23%)
Jun 26, 2006 33.87 34.22 33.61 34.22 1,146,991 +0.43(+1.27%)
Jun 23, 2006 32.98 34.20 32.92 33.79 1,157,669 +0.58(+1.73%)
Jun 22, 2006 33.84 33.86 32.71 33.21 2,163,718 -0.89(-2.62%)
Jun 21, 2006 32.79 34.61 32.48 34.11 2,431,060 +1.54(+4.72%)
Jun 20, 2006 32.53 33.04 32.39 32.57 1,284,807 +0.04(+0.13%)
Jun 19, 2006 32.44 32.84 32.30 32.53 2,122,807 +0.24(+0.73%)
Jun 16, 2006 31.58 32.43 31.57 32.29 2,821,932 +0.64(+2.01%)
Jun 15, 2006 30.21 31.72 30.06 31.65 2,153,789 +1.71(+5.72%)
Jun 14, 2006 29.80 30.02 29.48 29.94 1,100,775 +0.08(+0.28%)
Jun 13, 2006 29.46 30.33 29.15 29.86 1,495,323 +0.20(+0.68%)
Jun 12, 2006 30.73 30.84 29.55 29.66 1,181,103 -0.55(-1.81%)
Jun 09, 2006 30.21 30.90 29.85 30.21 1,070,112 +0.17(+0.55%)
Jun 08, 2006 30.21 30.31 29.51 30.04 2,075,477 -0.43(-1.41%)
Jun 07, 2006 31.01 31.53 30.46 30.47 1,870,083 +0.39(+1.29%)
Jun 06, 2006 30.71 30.82 29.21 30.08 1,774,630 -0.64(-2.08%)
Jun 05, 2006 31.97 32.08 30.62 30.72 1,212,190 -1.15(-3.61%)
Jun 02, 2006 32.20 32.28 31.66 31.87 987,769 +0.24(+0.74%)
Jun 01, 2006 30.59 31.80 30.59 31.63 1,811,875 +1.12(+3.66%)
May 31, 2006 30.50 30.79 30.09 30.52 1,779,210 +0.01(+0.02%)
May 30, 2006 31.10 31.25 30.50 30.51 916,509 -0.78(-2.48%)
May 26, 2006 31.40 31.49 30.88 31.29 869,378 -0.03(-0.11%)
May 25, 2006 31.22 31.59 31.00 31.32 848,857 +0.14(+0.44%)
May 24, 2006 31.06 31.39 30.05 31.18 2,243,105 +0.12(+0.38%)
May 23, 2006 31.53 32.08 31.01 31.06 2,165,041 -0.09(-0.29%)
May 22, 2006 30.16 31.53 29.40 31.15 2,616,948 +0.62(+2.02%)
May 19, 2006 30.91 31.26 30.12 30.54 2,749,571 -0.35(-1.12%)
May 18, 2006 31.67 31.77 30.84 30.88 1,433,716 -0.78(-2.47%)
May 17, 2006 32.24 32.44 31.47 31.67 1,604,548 -0.52(-1.61%)
May 16, 2006 32.00 32.25 31.66 32.19 2,016,074 -0.17(-0.54%)
May 15, 2006 32.59 32.64 31.79 32.36 1,771,791 -0.35(-1.06%)
May 12, 2006 33.93 33.93 32.64 32.71 2,828,970 -1.15(-3.40%)
May 11, 2006 34.14 34.47 33.82 33.86 1,778,323 -0.44(-1.27%)
May 10, 2006 34.31 34.61 34.10 34.29 1,066,354 -0.08(-0.24%)
May 09, 2006 34.47 34.47 34.02 34.38 1,621,269 -0.06(-0.18%)
May 08, 2006 33.90 34.64 33.79 34.44 1,856,390 +0.72(+2.14%)
May 05, 2006 33.88 33.94 33.39 33.72 1,470,091 +0.29(+0.87%)
May 04, 2006 32.24 34.08 32.13 33.43 2,562,524 +1.49(+4.66%)
May 03, 2006 31.98 32.19 31.65 31.94 1,103,835 -0.15(-0.45%)
May 02, 2006 31.43 32.22 31.03 32.08 1,739,060 +0.76(+2.43%)
May 01, 2006 30.88 31.93 30.76 31.32 1,895,339 +0.59(+1.92%)
Apr 28, 2006 31.35 31.40 30.45 30.73 2,759,389 -0.58(-1.86%)
Apr 27, 2006 31.64 31.92 30.38 31.31 3,823,099 -0.49(-1.53%)
Apr 26, 2006 33.98 34.47 31.73 31.80 4,329,304 -2.88(-8.29%)
Apr 25, 2006 34.06 34.77 33.67 34.67 2,025,343 +0.94(+2.79%)
Apr 24, 2006 34.51 34.65 33.34 33.73 2,142,954 -0.03(-0.08%)
Apr 21, 2006 34.36 34.51 33.25 33.76 2,171,596 -0.74(-2.15%)
Apr 20, 2006 34.33 34.77 34.23 34.50 1,358,079 +0.28(+0.81%)
Apr 19, 2006 33.78 34.23 33.66 34.22 2,418,294 +0.43(+1.27%)
Apr 18, 2006 34.02 34.13 33.66 33.79 3,714,656 -0.22(-0.65%)
Apr 17, 2006 34.81 35.09 33.20 34.02 3,500,765 -1.62(-4.55%)
Apr 13, 2006 35.78 36.01 35.12 35.64 1,847,744 -0.74(-2.04%)
Apr 12, 2006 36.30 36.61 36.04 36.38 893,698 +0.08(+0.23%)
Apr 11, 2006 36.64 36.82 36.04 36.30 1,325,144 +0.07(+0.19%)
Apr 10, 2006 36.33 36.38 35.92 36.23 2,411,789 -0.01(-0.02%)
Apr 07, 2006 36.30 36.68 35.89 36.23 1,572,479 +0.09(+0.25%)
Apr 06, 2006 35.67 36.24 35.26 36.14 1,534,386 +0.50(+1.40%)
Apr 05, 2006 34.62 35.79 34.38 35.65 1,351,731 +0.92(+2.65%)
Apr 04, 2006 34.66 34.92 34.27 34.72 1,783,387 +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.