C.H. Robinson Worldwide (NQ: CHRW )

97.45 USD +0.94 (+0.97%)
Official Closing Price Updated: 5:20 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 44.02 44.43 43.43 44.04 1,232,892 +0.01(+0.02%)
May 30, 2006 44.88 45.10 44.02 44.03 635,089 -1.12(-2.48%)
May 26, 2006 45.31 45.44 44.57 45.15 602,430 -0.05(-0.11%)
May 25, 2006 45.05 45.59 44.73 45.20 588,210 +0.20(+0.44%)
May 24, 2006 44.83 45.30 43.37 45.00 1,554,345 +0.17(+0.38%)
May 23, 2006 45.50 46.29 44.75 44.83 1,500,251 -0.13(-0.29%)
May 22, 2006 43.52 45.50 42.43 44.96 1,813,397 +0.89(+2.02%)
May 19, 2006 44.61 45.11 43.47 44.07 1,905,297 -0.50(-1.12%)
May 18, 2006 45.70 45.85 44.50 44.57 993,484 -1.13(-2.47%)
May 17, 2006 46.52 46.82 45.42 45.70 1,111,861 -0.75(-1.61%)
May 16, 2006 46.18 46.54 45.69 46.45 1,397,025 -0.25(-0.54%)
May 15, 2006 47.03 47.10 45.87 46.70 1,227,751 -0.50(-1.06%)
May 12, 2006 48.96 48.96 47.10 47.20 1,960,316 -1.66(-3.40%)
May 11, 2006 49.27 49.75 48.81 48.86 1,232,277 -0.63(-1.27%)
May 10, 2006 49.52 49.94 49.21 49.49 738,923 -0.12(-0.24%)
May 09, 2006 49.75 49.75 49.10 49.61 1,123,448 -0.09(-0.18%)
May 08, 2006 48.92 49.99 48.76 49.70 1,286,373 +1.04(+2.14%)
May 05, 2006 48.90 48.98 48.18 48.66 1,018,690 +0.42(+0.87%)
May 04, 2006 46.52 49.18 46.37 48.24 1,775,684 +2.15(+4.66%)
May 03, 2006 46.15 46.46 45.67 46.09 764,895 -0.21(-0.45%)
May 02, 2006 45.36 46.50 44.78 46.30 1,205,070 +1.10(+2.43%)
May 01, 2006 44.57 46.08 44.39 45.20 1,313,363 +0.85(+1.92%)
Apr 28, 2006 45.24 45.31 43.95 44.35 1,912,100 -0.84(-1.86%)
Apr 27, 2006 45.66 46.07 43.84 45.19 2,649,191 -0.70(-1.53%)
Apr 26, 2006 49.03 49.75 45.79 45.89 2,999,962 -4.15(-8.29%)
Apr 25, 2006 49.15 50.17 48.59 50.04 1,403,448 +1.36(+2.79%)
Apr 24, 2006 49.80 50.00 48.11 48.68 1,484,946 -0.04(-0.08%)
Apr 21, 2006 49.59 49.80 47.98 48.72 1,504,793 -1.07(-2.15%)
Apr 20, 2006 49.54 50.17 49.40 49.79 941,072 +0.40(+0.81%)
Apr 19, 2006 48.75 49.39 48.57 49.39 1,675,741 +0.62(+1.27%)
Apr 18, 2006 49.09 49.25 48.57 48.77 2,574,046 -0.32(-0.65%)
Apr 17, 2006 50.23 50.64 47.91 49.09 2,425,832 -2.34(-4.55%)
Apr 13, 2006 51.63 51.96 50.68 51.43 1,280,382 -1.07(-2.04%)
Apr 12, 2006 52.38 52.83 52.01 52.50 619,282 +0.12(+0.23%)
Apr 11, 2006 52.87 53.13 52.01 52.38 918,250 +0.10(+0.19%)
Apr 10, 2006 52.43 52.50 51.83 52.28 1,671,233 -0.01(-0.02%)
Apr 07, 2006 52.39 52.94 51.79 52.29 1,089,639 +0.13(+0.25%)
Apr 06, 2006 51.47 52.30 50.89 52.16 1,063,243 +0.72(+1.40%)
Apr 05, 2006 49.96 51.65 49.62 51.44 936,673 +1.33(+2.65%)
Apr 04, 2006 50.02 50.40 49.46 50.11 1,235,786 +0.73(+1.48%)
Apr 03, 2006 49.47 50.00 49.09 49.38 750,134 +0.29(+0.59%)
Mar 31, 2006 49.47 49.50 48.56 49.09 1,069,996 -0.38(-0.77%)
Mar 30, 2006 49.77 50.07 49.05 49.47 741,220 -0.13(-0.26%)
Mar 29, 2006 49.67 50.09 49.14 49.60 999,862 +0.20(+0.40%)
Mar 28, 2006 49.16 50.44 48.85 49.40 2,298,581 +0.03(+0.06%)
Mar 27, 2006 47.15 49.43 47.00 49.37 1,971,596 +2.34(+4.98%)
Mar 24, 2006 47.15 47.56 46.89 47.03 987,525 +0.06(+0.13%)
Mar 23, 2006 46.72 47.36 46.36 46.97 1,058,400 -0.33(-0.70%)
Mar 22, 2006 45.67 47.75 45.51 47.30 1,313,300 +1.47(+3.21%)
Mar 21, 2006 45.68 46.40 45.14 45.83 973,424 +0.10(+0.22%)
Mar 20, 2006 45.24 46.06 45.01 45.73 585,657 +0.44(+0.97%)
Mar 17, 2006 45.56 45.64 44.48 45.29 1,152,194 -0.17(-0.37%)
Mar 16, 2006 46.19 46.50 45.40 45.46 521,789 -0.80(-1.73%)
Mar 15, 2006 45.89 46.40 45.58 46.26 570,082 +0.42(+0.92%)
Mar 14, 2006 44.54 45.96 44.41 45.84 667,668 +1.25(+2.80%)
Mar 13, 2006 44.65 45.20 44.55 44.59 453,044 -0.26(-0.58%)
Mar 10, 2006 43.93 45.16 43.51 44.85 682,225 +0.77(+1.75%)
Mar 09, 2006 44.21 44.97 43.92 44.08 592,528 +0.00(+0.00%)
Mar 08, 2006 44.12 44.48 43.13 44.08 1,119,498 -0.47(-1.05%)
Mar 07, 2006 44.44 44.90 44.25 44.55 511,487 -0.39(-0.87%)
Mar 06, 2006 45.27 45.34 44.35 44.94 609,706 -0.33(-0.73%)
Mar 03, 2006 45.31 46.36 44.90 45.27 686,602 -0.23(-0.51%)
Mar 02, 2006 45.78 46.07 45.24 45.50 819,400 -0.31(-0.68%)
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.