C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.696 9.696 9.589 9.613 904,450 -0.12(-1.23%)
Dec 30, 2004 9.700 9.758 9.700 9.732 1,285,636 +0.00(+0.00%)
Dec 29, 2004 9.642 9.764 9.639 9.732 1,567,771 -0.03(-0.28%)
Dec 28, 2004 9.603 9.760 9.549 9.760 1,430,602 +0.23(+2.36%)
Dec 27, 2004 9.642 9.677 9.459 9.535 1,667,110 -0.10(-1.01%)
Dec 23, 2004 9.601 9.696 9.592 9.632 1,109,770 -0.01(-0.07%)
Dec 22, 2004 9.597 9.672 9.526 9.639 1,026,891 +0.08(+0.80%)
Dec 21, 2004 9.462 9.670 9.462 9.563 1,705,518 +0.10(+1.06%)
Dec 20, 2004 9.490 9.513 9.393 9.462 1,181,387 +0.04(+0.39%)
Dec 17, 2004 9.474 9.523 9.407 9.426 1,488,935 +0.05(+0.54%)
Dec 16, 2004 9.442 9.461 9.320 9.376 998,880 -0.07(-0.70%)
Dec 15, 2004 9.495 9.523 9.355 9.442 1,021,404 -0.08(-0.87%)
Dec 14, 2004 9.319 9.530 9.305 9.525 1,329,818 +0.18(+1.96%)
Dec 13, 2004 9.211 9.343 9.194 9.341 769,302 +0.13(+1.41%)
Dec 10, 2004 9.351 9.351 9.151 9.211 907,337 -0.16(-1.74%)
Dec 09, 2004 9.419 9.445 9.269 9.374 1,123,054 -0.05(-0.57%)
Dec 08, 2004 9.241 9.488 9.185 9.428 1,154,242 +0.24(+2.62%)
Dec 07, 2004 9.372 9.464 9.182 9.187 1,203,334 -0.19(-2.07%)
Dec 06, 2004 9.459 9.559 9.377 9.381 1,376,312 -0.07(-0.71%)
Dec 03, 2004 9.293 9.500 9.246 9.448 2,298,666 +0.12(+1.26%)
Dec 02, 2004 9.436 9.447 9.281 9.331 1,424,537 -0.10(-1.10%)
Dec 01, 2004 9.231 9.532 9.218 9.435 2,084,104 +0.13(+1.38%)
Nov 30, 2004 9.194 9.315 9.139 9.306 1,488,935 +0.09(+1.01%)
Nov 29, 2004 9.152 9.237 9.116 9.213 1,217,195 +0.07(+0.76%)
Nov 26, 2004 9.249 9.261 9.140 9.144 377,143 -0.10(-1.03%)
Nov 24, 2004 9.184 9.286 9.165 9.239 1,116,412 +0.10(+1.12%)
Nov 23, 2004 9.055 9.152 8.969 9.137 1,257,913 +0.03(+0.36%)
Nov 22, 2004 8.953 9.128 8.917 9.104 1,672,308 +0.14(+1.58%)
Nov 19, 2004 9.081 9.109 8.887 8.962 1,409,521 -0.11(-1.20%)
Nov 18, 2004 9.057 9.119 9.033 9.071 1,024,870 -0.00(-0.02%)
Nov 17, 2004 8.882 9.189 8.882 9.073 1,343,680 +0.15(+1.67%)
Nov 16, 2004 8.978 9.023 8.874 8.924 2,119,047 -0.09(-1.02%)
Nov 15, 2004 9.177 9.201 8.946 9.016 2,748,870 -0.42(-4.44%)
Nov 12, 2004 9.431 9.435 9.268 9.435 1,809,766 -0.10(-1.02%)
Nov 11, 2004 9.445 9.566 9.393 9.532 1,469,009 +0.10(+1.06%)
Nov 10, 2004 9.455 9.497 9.377 9.431 1,560,840 -0.02(-0.20%)
Nov 09, 2004 9.523 9.523 9.383 9.450 1,765,294 -0.04(-0.46%)
Nov 08, 2004 9.521 9.523 9.398 9.493 1,512,614 -0.01(-0.05%)
Nov 05, 2004 9.436 9.587 9.426 9.499 1,658,158 +0.09(+0.99%)
Nov 04, 2004 9.281 9.448 9.261 9.405 2,420,241 +0.14(+1.55%)
Nov 03, 2004 9.114 9.265 9.114 9.261 1,896,688 +0.20(+2.16%)
Nov 02, 2004 9.057 9.204 8.983 9.066 3,128,323 -0.19(-2.06%)
Nov 01, 2004 9.281 9.409 9.187 9.256 1,855,393 -0.08(-0.89%)
Oct 29, 2004 9.222 9.398 9.137 9.339 1,713,315 +0.06(+0.63%)
Oct 28, 2004 9.272 9.327 9.166 9.281 1,518,390 -0.04(-0.45%)
Oct 27, 2004 9.358 9.393 9.081 9.322 2,750,891 -0.05(-0.48%)
Oct 26, 2004 9.052 9.391 9.047 9.367 3,148,537 +0.30(+3.36%)
Oct 25, 2004 8.991 9.087 8.879 9.062 1,716,491 +0.09(+1.04%)
Oct 22, 2004 8.983 9.197 8.946 8.969 2,780,346 -0.08(-0.90%)
Oct 21, 2004 8.638 9.144 8.623 9.050 4,046,923 +0.32(+3.63%)
Oct 20, 2004 8.385 8.745 8.378 8.733 7,947,148 +0.65(+8.08%)
Oct 19, 2004 8.304 8.321 8.010 8.081 1,914,592 -0.24(-2.89%)
Oct 18, 2004 8.183 8.363 8.152 8.321 1,385,841 +0.13(+1.61%)
Oct 15, 2004 7.984 8.255 7.982 8.190 1,847,596 +0.20(+2.54%)
Oct 14, 2004 7.984 8.110 7.982 7.987 1,026,314 +0.03(+0.41%)
Oct 13, 2004 7.991 8.110 7.890 7.954 1,319,134 -0.08(-1.06%)
Oct 12, 2004 8.088 8.089 7.949 8.039 1,142,113 -0.06(-0.71%)
Oct 11, 2004 8.136 8.171 8.069 8.096 819,260 -0.01(-0.15%)
Oct 08, 2004 8.103 8.172 8.056 8.108 1,156,263 +0.02(+0.19%)
Oct 07, 2004 8.195 8.233 8.084 8.093 898,674 -0.13(-1.62%)
Oct 06, 2004 8.280 8.309 8.207 8.226 1,691,945 -0.05(-0.54%)
Oct 05, 2004 8.210 8.354 8.197 8.271 1,937,406 +0.08(+0.93%)
Oct 04, 2004 8.219 8.325 8.174 8.195 1,205,067 -0.05(-0.63%)
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.