C.H. Robinson Worldwide (NQ: CHRW )

93.03 USD -1.39 (-1.47%)
Official Closing Price Updated: 5:25 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 26.63 27.14 26.39 26.97 593,300 +0.17(+0.63%)
Oct 28, 2004 26.77 26.93 26.47 26.80 525,800 -0.12(-0.45%)
Oct 27, 2004 27.02 27.12 26.23 26.92 952,600 -0.13(-0.48%)
Oct 26, 2004 26.14 27.12 26.12 27.05 1,090,300 +0.88(+3.36%)
Oct 25, 2004 25.96 26.24 25.64 26.17 594,400 +0.27(+1.04%)
Oct 22, 2004 25.94 26.56 25.83 25.90 962,800 -0.24(-0.90%)
Oct 21, 2004 24.95 26.41 24.90 26.14 1,401,400 +0.92(+3.63%)
Oct 20, 2004 24.21 25.25 24.20 25.22 2,752,000 +1.89(+8.08%)
Oct 19, 2004 23.98 24.03 23.13 23.33 663,000 -0.70(-2.89%)
Oct 18, 2004 23.63 24.15 23.54 24.03 479,900 +0.38(+1.61%)
Oct 15, 2004 23.05 23.84 23.05 23.65 639,800 +0.58(+2.54%)
Oct 14, 2004 23.05 23.42 23.05 23.07 355,400 +0.10(+0.41%)
Oct 13, 2004 23.08 23.42 22.79 22.97 456,800 -0.25(-1.06%)
Oct 12, 2004 23.36 23.36 22.95 23.21 395,500 -0.16(-0.71%)
Oct 11, 2004 23.50 23.59 23.30 23.38 283,700 -0.04(-0.15%)
Oct 08, 2004 23.40 23.60 23.26 23.42 400,400 +0.05(+0.19%)
Oct 07, 2004 23.67 23.77 23.34 23.37 311,200 -0.38(-1.62%)
Oct 06, 2004 23.91 24.00 23.70 23.75 585,900 -0.13(-0.54%)
Oct 05, 2004 23.71 24.12 23.67 23.89 670,900 +0.22(+0.93%)
Oct 04, 2004 23.74 24.04 23.61 23.67 417,300 -0.15(-0.63%)
Oct 01, 2004 23.42 23.88 23.28 23.82 578,300 +0.62(+2.67%)
Sep 30, 2004 23.13 23.27 22.98 23.20 379,400 -0.01(-0.02%)
Sep 29, 2004 22.62 23.20 22.54 23.20 563,700 +0.54(+2.36%)
Sep 28, 2004 22.73 22.74 22.52 22.67 444,400 -0.03(-0.13%)
Sep 27, 2004 22.73 22.92 22.55 22.70 410,600 -0.12(-0.54%)
Sep 24, 2004 22.39 22.98 22.26 22.82 437,200 +0.50(+2.25%)
Sep 23, 2004 22.35 22.58 22.27 22.32 447,800 -0.15(-0.67%)
Sep 22, 2004 22.92 22.92 22.29 22.46 479,200 -0.45(-1.94%)
Sep 21, 2004 22.85 23.00 22.70 22.91 436,800 +0.18(+0.79%)
Sep 20, 2004 22.66 22.84 22.47 22.73 335,500 +0.13(+0.58%)
Sep 17, 2004 22.54 22.79 22.50 22.60 517,300 +0.18(+0.78%)
Sep 16, 2004 22.30 22.46 22.24 22.42 305,000 +0.17(+0.76%)
Sep 15, 2004 22.32 22.47 22.20 22.25 421,900 -0.02(-0.09%)
Sep 14, 2004 22.42 22.46 22.13 22.27 605,800 -0.15(-0.67%)
Sep 13, 2004 22.33 22.50 22.30 22.42 395,400 +0.07(+0.31%)
Sep 10, 2004 22.23 22.36 22.00 22.36 303,500 +0.19(+0.86%)
Sep 09, 2004 22.11 22.35 22.03 22.17 308,500 +0.11(+0.50%)
Sep 08, 2004 22.27 22.36 21.95 22.05 418,500 -0.20(-0.90%)
Sep 07, 2004 21.77 22.25 21.70 22.25 539,000 +0.58(+2.68%)
Sep 03, 2004 21.83 21.90 21.60 21.67 389,900 -0.14(-0.64%)
Sep 02, 2004 21.40 21.89 21.36 21.82 379,000 +0.42(+1.96%)
Sep 01, 2004 21.16 21.69 21.12 21.39 425,000 +0.06(+0.28%)
Aug 31, 2004 21.00 21.33 21.00 21.33 400,500 +0.30(+1.45%)
Aug 30, 2004 21.30 21.76 21.00 21.03 351,900 -0.38(-1.75%)
Aug 27, 2004 21.36 21.51 21.19 21.41 281,600 +0.17(+0.78%)
Aug 26, 2004 21.31 21.73 21.20 21.24 427,500 -0.18(-0.82%)
Aug 25, 2004 21.20 21.52 21.09 21.42 403,100 +0.30(+1.44%)
Aug 24, 2004 21.23 21.33 20.96 21.11 453,100 +0.10(+0.45%)
Aug 23, 2004 21.27 21.56 20.89 21.01 461,300 -0.26(-1.20%)
Aug 20, 2004 21.14 21.34 20.86 21.27 308,500 +0.13(+0.64%)
Aug 19, 2004 21.30 21.36 20.98 21.14 392,800 -0.23(-1.08%)
Aug 18, 2004 21.00 21.40 20.84 21.36 477,800 +0.27(+1.28%)
Aug 17, 2004 20.87 21.09 20.75 21.09 499,200 +0.18(+0.86%)
Aug 16, 2004 20.89 21.15 20.77 20.92 661,300 +0.12(+0.55%)
Aug 13, 2004 21.10 21.34 20.67 20.80 393,500 -0.21(-1.02%)
Aug 12, 2004 21.33 21.46 21.00 21.01 462,000 -0.45(-2.10%)
Aug 11, 2004 21.38 21.64 21.25 21.46 385,500 -0.02(-0.09%)
Aug 10, 2004 21.12 21.57 21.02 21.49 552,500 +0.48(+2.26%)
Aug 09, 2004 21.32 21.80 20.62 21.01 1,011,900 +0.40(+1.94%)
Aug 06, 2004 21.37 21.40 20.57 20.61 963,100 -0.81(-3.78%)
Aug 05, 2004 22.05 22.05 21.42 21.42 523,200 -0.62(-2.84%)
Aug 04, 2004 22.09 22.23 21.86 22.05 403,700 +0.03(+0.14%)
Aug 03, 2004 22.05 22.39 22.00 22.01 442,600 -0.10(-0.45%)
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.