C.H. Robinson Worldwide (NQ: CHRW )

99.03 USD -0.75 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.96 29.01 28.27 28.58 667,056 -0.48(-1.65%)
May 27, 2005 29.24 29.24 28.70 29.07 567,022 -0.48(-1.61%)
May 26, 2005 29.30 29.80 29.26 29.54 642,390 +0.33(+1.13%)
May 25, 2005 29.61 29.61 28.97 29.21 373,595 -0.43(-1.45%)
May 24, 2005 29.05 29.71 28.88 29.64 998,800 +0.67(+2.33%)
May 23, 2005 28.90 29.24 28.90 28.96 415,032 -0.04(-0.12%)
May 20, 2005 28.83 29.12 28.74 29.00 548,586 +0.05(+0.17%)
May 19, 2005 28.58 29.00 28.58 28.95 418,870 +0.27(+0.94%)
May 18, 2005 27.91 28.71 27.88 28.68 789,200 +0.82(+2.96%)
May 17, 2005 27.55 27.86 27.38 27.86 447,284 +0.15(+0.54%)
May 16, 2005 27.18 27.75 27.14 27.70 491,021 +0.50(+1.86%)
May 13, 2005 27.52 27.75 26.90 27.20 677,811 -0.30(-1.11%)
May 12, 2005 27.58 27.68 27.29 27.50 811,265 -0.13(-0.49%)
May 11, 2005 27.45 27.70 27.29 27.64 784,367 +0.25(+0.91%)
May 10, 2005 27.37 27.54 27.21 27.39 819,492 -0.22(-0.80%)
May 09, 2005 27.54 27.62 27.30 27.61 460,922 +0.03(+0.11%)
May 06, 2005 27.54 27.74 27.50 27.58 690,136 +0.05(+0.18%)
May 05, 2005 27.18 27.60 27.08 27.53 941,714 +0.29(+1.08%)
May 04, 2005 26.45 27.33 26.22 27.24 1,527,129 +0.88(+3.32%)
May 03, 2005 26.16 26.50 26.16 26.36 633,083 +0.15(+0.57%)
May 02, 2005 25.71 26.36 25.71 26.21 796,083 +0.41(+1.59%)
Apr 29, 2005 25.46 25.83 25.43 25.80 758,469 +0.40(+1.59%)
Apr 28, 2005 25.39 25.80 25.17 25.39 1,008,656 -0.02(-0.06%)
Apr 27, 2005 24.25 25.43 24.14 25.41 1,899,347 +1.76(+7.44%)
Apr 26, 2005 23.88 24.05 23.65 23.65 652,060 -0.35(-1.46%)
Apr 25, 2005 23.97 24.18 23.80 24.00 725,267 +0.14(+0.57%)
Apr 22, 2005 24.38 24.61 23.73 23.86 588,798 -0.62(-2.55%)
Apr 21, 2005 24.29 24.64 24.29 24.49 750,044 +0.38(+1.60%)
Apr 20, 2005 24.58 24.58 24.07 24.11 563,698 -0.39(-1.61%)
Apr 19, 2005 24.12 24.58 24.07 24.50 768,317 +0.38(+1.58%)
Apr 18, 2005 23.89 24.33 23.59 24.12 768,851 +0.20(+0.84%)
Apr 15, 2005 24.08 24.42 23.80 23.92 692,301 -0.10(-0.44%)
Apr 14, 2005 24.39 24.39 23.75 24.02 955,871 -0.28(-1.16%)
Apr 13, 2005 24.84 24.87 24.11 24.31 800,572 -0.64(-2.56%)
Apr 12, 2005 24.54 25.05 24.51 24.95 892,747 +0.34(+1.38%)
Apr 11, 2005 24.89 25.08 24.40 24.61 884,497 -0.20(-0.83%)
Apr 08, 2005 25.25 25.46 24.74 24.81 861,225 -0.60(-2.36%)
Apr 07, 2005 25.50 25.54 25.19 25.41 433,111 -0.01(-0.04%)
Apr 06, 2005 25.73 25.82 25.42 25.42 381,864 -0.18(-0.72%)
Apr 05, 2005 25.50 25.73 25.49 25.61 598,742 +0.12(+0.45%)
Apr 04, 2005 25.55 25.75 25.12 25.49 548,299 -0.12(-0.47%)
Apr 01, 2005 25.97 26.25 25.36 25.61 589,997 -0.15(-0.60%)
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%)
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.