C.H. Robinson Worldwide (NQ: CHRW )

92.88 USD +1.11 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 31.24 31.43 30.80 31.29 874,380 +0.03(+0.10%)
Jul 28, 2005 31.00 31.28 30.82 31.25 607,790 +0.25(+0.81%)
Jul 27, 2005 30.82 31.75 30.51 31.00 2,322,468 +1.05(+3.52%)
Jul 26, 2005 29.84 30.33 29.67 29.95 820,945 +0.28(+0.94%)
Jul 25, 2005 30.09 30.25 29.59 29.67 524,531 -0.47(-1.58%)
Jul 22, 2005 30.02 30.36 29.73 30.14 434,100 +0.16(+0.53%)
Jul 21, 2005 30.12 30.12 29.54 29.99 1,005,225 -0.06(-0.20%)
Jul 20, 2005 29.62 30.12 29.58 30.05 575,146 +0.40(+1.33%)
Jul 19, 2005 29.88 29.98 29.46 29.65 462,357 -0.26(-0.85%)
Jul 18, 2005 30.10 30.16 29.85 29.91 382,872 -0.18(-0.61%)
Jul 15, 2005 29.98 30.11 29.84 30.09 568,567 +0.11(+0.37%)
Jul 14, 2005 29.87 30.09 29.67 29.98 418,947 +0.21(+0.69%)
Jul 13, 2005 29.86 29.93 29.65 29.77 377,841 -0.05(-0.15%)
Jul 12, 2005 29.60 30.00 29.44 29.82 753,974 +0.09(+0.32%)
Jul 11, 2005 28.95 29.73 28.84 29.73 918,968 +0.75(+2.57%)
Jul 08, 2005 28.67 29.09 28.38 28.98 944,252 -0.12(-0.41%)
Jul 07, 2005 29.02 29.24 28.74 29.10 431,761 -0.09(-0.33%)
Jul 06, 2005 29.45 29.49 29.07 29.20 361,111 -0.19(-0.65%)
Jul 05, 2005 29.25 29.50 28.70 29.39 337,000 +0.25(+0.86%)
Jul 01, 2005 29.16 29.24 28.81 29.14 329,600 +0.04(+0.12%)
Jun 30, 2005 29.32 29.43 29.09 29.10 581,074 -0.16(-0.55%)
Jun 29, 2005 28.79 29.38 28.77 29.26 604,928 +0.41(+1.40%)
Jun 28, 2005 28.56 28.95 28.45 28.86 635,770 +0.39(+1.35%)
Jun 27, 2005 28.04 28.52 28.02 28.47 586,323 +0.34(+1.23%)
Jun 24, 2005 28.34 28.63 27.99 28.12 605,917 -0.20(-0.72%)
Jun 23, 2005 28.50 28.75 28.16 28.33 615,938 -0.58(-1.99%)
Jun 22, 2005 28.89 29.11 28.63 28.91 326,761 +0.07(+0.24%)
Jun 21, 2005 28.88 29.02 28.59 28.83 237,813 -0.01(-0.03%)
Jun 20, 2005 28.95 29.00 28.67 28.84 525,674 -0.10(-0.35%)
Jun 17, 2005 28.64 29.02 28.45 28.95 1,025,880 +0.42(+1.47%)
Jun 16, 2005 27.91 28.53 27.87 28.52 454,600 +0.57(+2.06%)
Jun 15, 2005 27.85 27.96 27.50 27.95 403,186 +0.21(+0.74%)
Jun 14, 2005 27.67 27.81 27.64 27.75 558,202 +0.08(+0.27%)
Jun 13, 2005 27.57 28.00 27.31 27.67 393,698 +0.17(+0.64%)
Jun 10, 2005 27.79 27.80 27.41 27.50 372,017 -0.24(-0.87%)
Jun 09, 2005 27.69 27.85 27.49 27.74 516,956 -0.02(-0.07%)
Jun 08, 2005 28.31 28.31 27.68 27.75 551,247 -0.52(-1.84%)
Jun 07, 2005 28.63 28.84 28.25 28.27 417,841 -0.32(-1.10%)
Jun 06, 2005 28.50 28.67 28.48 28.59 278,414 +0.09(+0.32%)
Jun 03, 2005 28.73 28.79 28.46 28.50 401,847 -0.16(-0.56%)
Jun 02, 2005 28.83 28.95 28.61 28.66 434,344 -0.22(-0.76%)
Jun 01, 2005 28.58 28.99 28.52 28.88 480,605 +0.30(+1.03%)
May 31, 2005 28.96 29.01 28.27 28.58 667,056 -0.48(-1.65%)
May 27, 2005 29.24 29.24 28.70 29.07 567,022 -0.48(-1.61%)
May 26, 2005 29.30 29.80 29.26 29.54 642,390 +0.33(+1.13%)
May 25, 2005 29.61 29.61 28.97 29.21 373,595 -0.43(-1.45%)
May 24, 2005 29.05 29.71 28.88 29.64 998,800 +0.67(+2.33%)
May 23, 2005 28.90 29.24 28.90 28.96 415,032 -0.04(-0.12%)
May 20, 2005 28.83 29.12 28.74 29.00 548,586 +0.05(+0.17%)
May 19, 2005 28.58 29.00 28.58 28.95 418,870 +0.27(+0.94%)
May 18, 2005 27.91 28.71 27.88 28.68 789,200 +0.82(+2.96%)
May 17, 2005 27.55 27.86 27.38 27.86 447,284 +0.15(+0.54%)
May 16, 2005 27.18 27.75 27.14 27.70 491,021 +0.50(+1.86%)
May 13, 2005 27.52 27.75 26.90 27.20 677,811 -0.30(-1.11%)
May 12, 2005 27.58 27.68 27.29 27.50 811,265 -0.13(-0.49%)
May 11, 2005 27.45 27.70 27.29 27.64 784,367 +0.25(+0.91%)
May 10, 2005 27.37 27.54 27.21 27.39 819,492 -0.22(-0.80%)
May 09, 2005 27.54 27.62 27.30 27.61 460,922 +0.03(+0.11%)
May 06, 2005 27.54 27.74 27.50 27.58 690,136 +0.05(+0.18%)
May 05, 2005 27.18 27.60 27.08 27.53 941,714 +0.29(+1.08%)
May 04, 2005 26.45 27.33 26.22 27.24 1,527,129 +0.88(+3.32%)
May 03, 2005 26.16 26.50 26.16 26.36 633,083 +0.15(+0.57%)
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.