C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 37.67 38.80 37.62 38.61 2,591,012 +0.99(+2.62%)
Jun 29, 2006 35.20 37.62 35.20 37.62 2,094,219 +2.70(+7.74%)
Jun 28, 2006 35.20 35.20 34.39 34.92 1,107,867 -0.05(-0.14%)
Jun 27, 2006 35.86 36.18 34.86 34.97 1,235,234 -0.80(-2.23%)
Jun 26, 2006 35.41 35.78 35.14 35.77 1,097,222 +0.45(+1.27%)
Jun 23, 2006 34.48 35.75 34.41 35.32 1,107,436 +0.60(+1.73%)
Jun 22, 2006 35.37 35.40 34.19 34.72 2,069,831 -0.93(-2.62%)
Jun 21, 2006 34.28 36.18 33.95 35.65 2,325,573 +1.61(+4.72%)
Jun 20, 2006 34.00 34.54 33.86 34.05 1,229,058 +0.04(+0.13%)
Jun 19, 2006 33.91 34.33 33.76 34.00 2,030,696 +0.25(+0.73%)
Jun 16, 2006 33.01 33.90 33.00 33.76 2,699,485 +0.67(+2.01%)
Jun 15, 2006 31.58 33.16 31.42 33.09 2,060,334 +1.79(+5.72%)
Jun 14, 2006 31.15 31.38 30.81 31.30 1,053,011 +0.09(+0.28%)
Jun 13, 2006 30.80 31.71 30.47 31.21 1,430,439 +0.21(+0.68%)
Jun 12, 2006 32.12 32.23 30.89 31.00 1,129,854 -0.57(-1.81%)
Jun 09, 2006 31.58 32.30 31.20 31.58 1,023,678 +0.17(+0.55%)
Jun 08, 2006 31.58 31.68 30.84 31.40 1,985,419 -0.45(-1.41%)
Jun 07, 2006 32.42 32.96 31.84 31.85 1,788,938 +0.41(+1.29%)
Jun 06, 2006 32.10 32.21 30.53 31.45 1,697,626 -0.67(-2.08%)
Jun 05, 2006 33.42 33.53 32.01 32.11 1,159,591 -1.20(-3.61%)
Jun 02, 2006 33.66 33.74 33.09 33.31 944,908 +0.25(+0.74%)
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.