C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.13 26.14 25.68 25.76 310,869 -0.28(-1.06%)
Mar 30, 2005 25.58 26.04 25.53 26.04 445,877 +0.49(+1.92%)
Mar 29, 2005 25.90 26.02 25.33 25.55 502,690 -0.31(-1.20%)
Mar 28, 2005 26.01 26.27 25.86 25.86 378,521 -0.14(-0.54%)
Mar 24, 2005 25.65 26.25 25.52 26.00 512,093 +0.33(+1.29%)
Mar 23, 2005 26.00 26.02 25.45 25.67 478,558 -0.30(-1.16%)
Mar 22, 2005 26.29 26.38 25.88 25.97 479,657 -0.24(-0.92%)
Mar 21, 2005 26.33 26.46 25.99 26.21 518,167 -0.16(-0.59%)
Mar 18, 2005 26.62 26.82 26.25 26.36 563,305 -0.25(-0.94%)
Mar 17, 2005 26.40 26.86 26.30 26.61 358,342 +0.19(+0.72%)
Mar 16, 2005 26.77 27.02 26.27 26.42 362,387 -0.45(-1.66%)
Mar 15, 2005 27.17 27.30 26.77 26.87 315,201 -0.24(-0.90%)
Mar 14, 2005 27.14 27.33 26.95 27.11 491,524 +0.10(+0.37%)
Mar 11, 2005 27.14 27.45 26.83 27.01 391,361 -0.04(-0.13%)
Mar 10, 2005 27.60 27.60 26.77 27.05 355,124 -0.38(-1.37%)
Mar 09, 2005 27.62 27.73 27.12 27.42 433,939 -0.12(-0.44%)
Mar 08, 2005 27.75 27.95 27.50 27.55 546,851 -0.16(-0.56%)
Mar 07, 2005 27.24 27.70 27.01 27.70 424,563 +0.57(+2.10%)
Mar 04, 2005 27.20 27.36 26.96 27.13 420,256 +0.16(+0.59%)
Mar 03, 2005 27.49 27.50 26.82 26.97 476,456 -0.38(-1.37%)
Mar 02, 2005 27.48 27.75 27.16 27.34 523,602 -0.17(-0.62%)
Mar 01, 2005 27.48 27.67 27.34 27.51 460,555 +0.11(+0.42%)
Feb 28, 2005 27.46 27.71 27.20 27.40 559,338 -0.01(-0.04%)
Feb 25, 2005 27.13 27.45 26.96 27.41 387,725 +0.30(+1.09%)
Feb 24, 2005 26.36 27.11 26.25 27.11 479,253 +0.61(+2.30%)
Feb 23, 2005 26.20 26.66 26.10 26.50 496,769 +0.52(+2.02%)
Feb 22, 2005 26.36 26.46 25.90 25.98 676,571 -0.51(-1.91%)
Feb 18, 2005 26.86 27.11 26.42 26.49 503,484 -0.30(-1.12%)
Feb 17, 2005 27.05 27.18 26.60 26.79 415,324 -0.23(-0.87%)
Feb 16, 2005 26.69 27.17 26.55 27.02 659,340 +0.29(+1.08%)
Feb 15, 2005 26.18 26.90 26.10 26.73 597,319 +0.70(+2.67%)
Feb 14, 2005 26.15 26.26 25.84 26.04 342,651 -0.14(-0.53%)
Feb 11, 2005 25.58 26.34 25.51 26.17 536,754 +0.57(+2.23%)
Feb 10, 2005 26.01 26.22 25.46 25.61 959,999 -0.39(-1.50%)
Feb 09, 2005 26.75 26.91 25.58 26.00 1,133,289 -0.69(-2.59%)
Feb 08, 2005 26.16 26.76 26.14 26.68 1,361,623 +0.52(+1.99%)
Feb 07, 2005 25.75 26.17 25.67 26.17 873,921 +0.48(+1.85%)
Feb 04, 2005 25.62 25.81 25.50 25.69 409,826 +0.04(+0.14%)
Feb 03, 2005 25.89 25.97 25.51 25.66 494,654 -0.18(-0.70%)
Feb 02, 2005 25.83 25.99 25.70 25.83 566,289 -0.02(-0.06%)
Feb 01, 2005 25.79 25.96 25.64 25.85 601,703 +0.10(+0.39%)
Jan 31, 2005 25.61 25.82 25.41 25.75 686,805 +0.37(+1.46%)
Jan 28, 2005 25.77 25.77 25.21 25.38 875,454 -0.29(-1.15%)
Jan 27, 2005 25.80 26.02 25.47 25.67 491,129 -0.22(-0.85%)
Jan 26, 2005 25.98 26.02 25.64 25.89 429,700 +0.13(+0.52%)
Jan 25, 2005 25.59 26.20 25.52 25.76 415,402 +0.24(+0.94%)
Jan 24, 2005 25.75 26.02 25.50 25.52 348,509 -0.18(-0.72%)
Jan 21, 2005 25.81 26.15 25.64 25.70 509,853 -0.09(-0.37%)
Jan 20, 2005 25.91 26.32 25.74 25.80 436,518 -0.15(-0.56%)
Jan 19, 2005 26.20 26.39 25.81 25.95 500,123 -0.19(-0.75%)
Jan 18, 2005 25.96 26.23 25.79 26.14 533,733 +0.13(+0.52%)
Jan 14, 2005 26.01 26.17 25.75 26.00 866,964 -0.03(-0.10%)
Jan 13, 2005 26.61 26.65 26.01 26.03 974,794 -0.68(-2.55%)
Jan 12, 2005 27.55 27.57 26.53 26.71 996,172 -0.90(-3.24%)
Jan 11, 2005 27.51 27.72 27.50 27.61 523,342 -0.05(-0.18%)
Jan 10, 2005 27.14 27.85 27.12 27.66 718,002 +0.45(+1.65%)
Jan 07, 2005 27.70 27.89 27.20 27.20 594,066 -0.37(-1.34%)
Jan 06, 2005 27.58 28.04 27.55 27.58 783,841 -0.00(-0.02%)
Jan 05, 2005 27.25 27.92 27.25 27.58 771,878 +0.25(+0.90%)
Jan 04, 2005 27.71 27.87 27.23 27.33 841,663 -0.12(-0.44%)
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.