C.H. Robinson Worldwide (NQ: CHRW )

102.41 +2.14 (+2.14%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.44 10.69 10.34 10.69 1,506,801 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,713 -0.08(-0.75%)
Aug 29, 2005 10.44 10.57 10.35 10.55 1,070,092 +0.11(+1.05%)
Aug 26, 2005 10.57 10.57 10.36 10.44 2,368,036 -0.13(-1.20%)
Aug 25, 2005 10.44 10.58 10.42 10.57 1,651,739 +0.14(+1.31%)
Aug 24, 2005 10.30 10.56 10.25 10.43 2,319,319 +0.14(+1.38%)
Aug 23, 2005 10.38 10.38 10.26 10.29 1,912,553 -0.09(-0.83%)
Aug 22, 2005 10.28 10.39 10.23 10.37 1,624,923 +0.16(+1.54%)
Aug 19, 2005 10.22 10.29 10.19 10.22 1,040,192 +0.01(+0.10%)
Aug 18, 2005 10.12 10.27 10.05 10.21 1,072,922 +0.05(+0.53%)
Aug 17, 2005 10.11 10.19 10.04 10.15 1,467,920 +0.06(+0.57%)
Aug 16, 2005 10.25 10.25 10.06 10.09 1,139,341 -0.17(-1.67%)
Aug 15, 2005 10.22 10.29 10.13 10.27 1,334,962 +0.04(+0.41%)
Aug 12, 2005 10.21 10.30 10.11 10.22 1,684,261 -0.01(-0.14%)
Aug 11, 2005 10.28 10.38 10.18 10.24 1,830,188 +0.02(+0.24%)
Aug 10, 2005 10.27 10.39 10.16 10.21 1,597,379 -0.04(-0.42%)
Aug 09, 2005 10.34 10.36 10.21 10.26 1,410,301 -0.08(-0.77%)
Aug 08, 2005 10.37 10.40 10.29 10.34 1,778,893 -0.01(-0.07%)
Aug 05, 2005 10.41 10.46 10.30 10.34 1,568,802 -0.09(-0.83%)
Aug 04, 2005 10.61 10.64 10.37 10.43 2,132,480 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.66 1,662,033 -0.12(-1.16%)
Aug 02, 2005 10.82 10.86 10.73 10.79 1,632,474 -0.06(-0.54%)
Aug 01, 2005 10.84 10.92 10.72 10.85 2,039,815 +0.01(+0.13%)
Jul 29, 2005 10.82 10.88 10.67 10.83 2,525,009 +0.01(+0.10%)
Jul 28, 2005 10.73 10.83 10.67 10.82 1,755,158 +0.09(+0.81%)
Jul 27, 2005 10.67 10.99 10.57 10.74 6,706,757 +0.37(+3.52%)
Jul 26, 2005 10.33 10.50 10.28 10.37 2,370,701 +0.10(+0.94%)
Jul 25, 2005 10.42 10.48 10.25 10.27 1,514,725 -0.16(-1.57%)
Jul 22, 2005 10.40 10.51 10.30 10.44 1,253,581 +0.06(+0.53%)
Jul 21, 2005 10.43 10.43 10.23 10.38 2,902,860 -0.02(-0.20%)
Jul 20, 2005 10.26 10.43 10.24 10.40 1,660,890 +0.14(+1.33%)
Jul 19, 2005 10.35 10.38 10.20 10.27 1,335,181 -0.09(-0.85%)
Jul 18, 2005 10.42 10.44 10.34 10.36 1,105,647 -0.06(-0.62%)
Jul 15, 2005 10.38 10.43 10.33 10.42 1,641,891 +0.04(+0.37%)
Jul 14, 2005 10.34 10.42 10.27 10.38 1,209,823 +0.07(+0.69%)
Jul 13, 2005 10.34 10.36 10.27 10.31 1,091,118 -0.02(-0.15%)
Jul 12, 2005 10.25 10.39 10.19 10.33 2,177,304 +0.03(+0.32%)
Jul 11, 2005 10.03 10.29 9.989 10.29 2,653,769 +0.26(+2.57%)
Jul 08, 2005 9.926 10.07 9.828 10.04 2,726,784 -0.04(-0.41%)
Jul 07, 2005 10.05 10.12 9.952 10.08 1,246,827 -0.03(-0.33%)
Jul 06, 2005 10.20 10.21 10.07 10.11 1,042,806 -0.07(-0.65%)
Jul 05, 2005 10.13 10.22 9.940 10.18 973,179 +0.09(+0.86%)
Jul 01, 2005 10.10 10.13 9.977 10.09 951,809 +0.01(+0.12%)
Jun 30, 2005 10.15 10.19 10.07 10.08 1,678,009 -0.06(-0.55%)
Jun 29, 2005 9.970 10.17 9.963 10.13 1,746,894 +0.14(+1.40%)
Jun 28, 2005 9.890 10.02 9.852 9.992 1,835,958 +0.13(+1.35%)
Jun 27, 2005 9.710 9.878 9.705 9.859 1,693,167 +0.12(+1.23%)
Jun 24, 2005 9.814 9.914 9.691 9.739 1,749,750 -0.07(-0.72%)
Jun 23, 2005 9.869 9.956 9.750 9.810 1,778,688 -0.20(-1.99%)
Jun 22, 2005 10.00 10.08 9.914 10.01 943,611 +0.02(+0.24%)
Jun 21, 2005 9.999 10.05 9.902 9.985 686,749 -0.00(-0.03%)
Jun 20, 2005 10.02 10.04 9.930 9.989 1,518,026 -0.03(-0.35%)
Jun 17, 2005 9.916 10.05 9.850 10.02 2,962,507 +0.15(+1.47%)
Jun 16, 2005 9.663 9.880 9.651 9.878 1,312,781 +0.20(+2.06%)
Jun 15, 2005 9.644 9.684 9.521 9.679 1,164,309 +0.07(+0.74%)
Jun 14, 2005 9.580 9.630 9.571 9.608 1,611,960 +0.03(+0.27%)
Jun 13, 2005 9.545 9.696 9.457 9.582 1,136,910 +0.06(+0.64%)
Jun 10, 2005 9.623 9.625 9.492 9.521 1,074,300 -0.08(-0.87%)
Jun 09, 2005 9.589 9.644 9.518 9.604 1,492,850 -0.01(-0.07%)
Jun 08, 2005 9.803 9.803 9.587 9.611 1,591,875 -0.18(-1.84%)
Jun 07, 2005 9.914 9.987 9.783 9.791 1,206,629 -0.11(-1.10%)
Jun 06, 2005 9.871 9.928 9.862 9.900 803,996 +0.03(+0.32%)
Jun 03, 2005 9.947 9.968 9.857 9.869 1,160,442 -0.06(-0.56%)
Jun 02, 2005 9.985 10.03 9.909 9.925 1,254,286 -0.08(-0.76%)
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.