C.H. Robinson Worldwide (NQ: CHRW )

102.83 +0.79 (+0.77%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.91 11.14 10.81 11.10 2,098,933 +0.21(+1.89%)
Sep 29, 2005 10.57 10.90 10.54 10.90 2,003,894 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.51 10.57 1,132,012 +0.01(+0.08%)
Sep 27, 2005 10.49 10.63 10.41 10.57 1,675,057 +0.11(+1.04%)
Sep 26, 2005 10.55 10.59 10.36 10.46 1,074,482 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.41 10.47 1,132,766 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,056,457 -0.04(-0.34%)
Sep 21, 2005 10.60 10.73 10.50 10.61 1,209,806 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.52 10.56 1,744,344 -0.03(-0.33%)
Sep 19, 2005 10.56 10.63 10.53 10.60 1,014,725 -0.02(-0.20%)
Sep 16, 2005 10.67 10.70 10.46 10.62 3,324,948 -0.08(-0.79%)
Sep 15, 2005 10.77 10.79 10.58 10.70 1,990,431 -0.05(-0.45%)
Sep 14, 2005 10.73 10.82 10.67 10.75 1,046,239 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.72 1,086,683 -0.04(-0.42%)
Sep 12, 2005 10.72 10.86 10.67 10.77 1,004,248 +0.04(+0.42%)
Sep 09, 2005 10.66 10.78 10.60 10.72 1,417,688 +0.02(+0.15%)
Sep 08, 2005 10.59 10.74 10.58 10.71 2,485,958 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,017,289 +0.09(+0.81%)
Sep 06, 2005 10.82 10.94 10.73 10.85 1,283,519 +0.10(+0.89%)
Sep 02, 2005 10.92 10.97 10.73 10.75 960,770 -0.11(-1.05%)
Sep 01, 2005 10.70 10.94 10.65 10.87 2,704,415 +0.18(+1.65%)
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%)
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.