C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD -0.31 (-0.33%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 34.37 35.48 34.23 35.26 967,700 +0.77(+2.23%)
Oct 28, 2005 33.30 34.74 32.91 34.49 1,415,300 +1.79(+5.47%)
Oct 27, 2005 33.44 33.44 32.48 32.70 564,700 -0.73(-2.18%)
Oct 26, 2005 33.25 33.91 32.83 33.43 1,158,700 +0.52(+1.58%)
Oct 25, 2005 31.80 32.96 31.80 32.91 1,062,900 +0.95(+2.97%)
Oct 24, 2005 31.02 32.11 30.74 31.96 824,600 +1.30(+4.24%)
Oct 21, 2005 30.89 31.16 30.51 30.66 1,685,300 +0.26(+0.86%)
Oct 20, 2005 30.73 31.19 30.15 30.40 1,430,400 -0.30(-0.98%)
Oct 19, 2005 31.60 31.60 30.20 30.70 1,558,300 -0.48(-1.56%)
Oct 14, 2005 31.25 31.34 30.64 31.18 691,722 -0.03(-0.10%)
Oct 13, 2005 31.97 31.97 31.01 31.21 828,517 -0.68(-2.15%)
Oct 12, 2005 32.31 32.81 31.67 31.90 931,604 -0.34(-1.04%)
Oct 11, 2005 31.52 32.38 31.27 32.24 675,932 +0.75(+2.37%)
Oct 10, 2005 31.50 31.67 31.29 31.49 473,515 +0.16(+0.53%)
Oct 07, 2005 31.29 31.58 30.88 31.33 307,701 +0.23(+0.74%)
Oct 06, 2005 31.39 31.92 30.80 31.09 583,283 -0.28(-0.89%)
Oct 05, 2005 31.95 32.02 31.23 31.38 414,101 -0.57(-1.77%)
Oct 04, 2005 32.24 32.55 31.94 31.94 319,699 -0.29(-0.90%)
Oct 03, 2005 32.17 32.56 31.90 32.23 647,011 +0.17(+0.51%)
Sep 30, 2005 31.52 32.17 31.23 32.06 726,835 +0.59(+1.89%)
Sep 29, 2005 30.52 31.48 30.45 31.47 693,924 +0.93(+3.06%)
Sep 28, 2005 30.75 30.75 30.35 30.54 392,002 +0.02(+0.08%)
Sep 27, 2005 30.30 30.70 30.07 30.51 580,052 +0.32(+1.04%)
Sep 26, 2005 30.46 30.58 29.91 30.20 372,080 -0.03(-0.10%)
Sep 23, 2005 30.23 30.54 30.07 30.23 392,263 -0.32(-1.05%)
Sep 22, 2005 30.55 30.66 29.80 30.55 712,126 -0.10(-0.34%)
Sep 21, 2005 30.60 30.99 30.33 30.65 418,941 +0.15(+0.49%)
Sep 20, 2005 30.66 30.83 30.39 30.50 604,045 -0.10(-0.33%)
Sep 19, 2005 30.50 30.71 30.41 30.60 351,387 -0.06(-0.20%)
Sep 16, 2005 30.83 30.91 30.20 30.66 1,151,389 -0.25(-0.79%)
Sep 15, 2005 31.10 31.16 30.55 30.91 689,262 -0.14(-0.45%)
Sep 14, 2005 31.00 31.25 30.80 31.05 362,300 +0.08(+0.24%)
Sep 13, 2005 31.06 31.17 30.75 30.97 376,305 -0.13(-0.42%)
Sep 12, 2005 30.95 31.37 30.82 31.10 347,759 +0.13(+0.42%)
Sep 09, 2005 30.79 31.13 30.60 30.97 490,928 +0.05(+0.15%)
Sep 08, 2005 30.58 31.02 30.55 30.92 860,857 -0.66(-2.09%)
Sep 07, 2005 31.38 31.58 31.09 31.58 352,275 +0.25(+0.81%)
Sep 06, 2005 31.25 31.60 30.99 31.33 444,467 +0.27(+0.89%)
Sep 02, 2005 31.52 31.69 31.00 31.05 332,703 -0.33(-1.05%)
Sep 01, 2005 30.90 31.59 30.75 31.39 936,506 +0.51(+1.65%)
Aug 31, 2005 30.16 30.88 29.84 30.88 521,787 +0.64(+2.13%)
Aug 30, 2005 30.34 30.43 29.88 30.23 404,365 -0.23(-0.76%)
Aug 29, 2005 30.14 30.51 29.90 30.46 370,560 +0.31(+1.04%)
Aug 26, 2005 30.51 30.54 29.92 30.14 820,022 -0.37(-1.20%)
Aug 25, 2005 30.15 30.55 30.08 30.51 571,977 +0.40(+1.31%)
Aug 24, 2005 29.74 30.50 29.61 30.11 803,152 +0.41(+1.38%)
Aug 23, 2005 29.99 29.99 29.62 29.70 662,294 -0.25(-0.83%)
Aug 22, 2005 29.70 30.00 29.55 29.95 562,691 +0.45(+1.54%)
Aug 19, 2005 29.51 29.70 29.42 29.50 360,206 +0.03(+0.10%)
Aug 18, 2005 29.23 29.64 29.02 29.47 371,540 +0.15(+0.53%)
Aug 17, 2005 29.18 29.43 29.00 29.32 508,323 +0.17(+0.57%)
Aug 16, 2005 29.60 29.61 29.05 29.15 394,540 -0.50(-1.67%)
Aug 15, 2005 29.51 29.71 29.26 29.64 462,281 +0.12(+0.41%)
Aug 12, 2005 29.47 29.75 29.20 29.52 583,239 -0.04(-0.14%)
Aug 11, 2005 29.70 29.98 29.41 29.57 633,772 +0.07(+0.24%)
Aug 10, 2005 29.67 30.00 29.33 29.50 553,153 -0.12(-0.42%)
Aug 09, 2005 29.85 29.92 29.49 29.62 488,370 -0.23(-0.77%)
Aug 08, 2005 29.95 30.04 29.71 29.85 616,009 -0.02(-0.07%)
Aug 05, 2005 30.06 30.22 29.75 29.87 543,257 -0.25(-0.83%)
Aug 04, 2005 30.65 30.72 29.96 30.12 738,452 -0.67(-2.19%)
Aug 03, 2005 31.12 31.17 30.54 30.80 575,542 -0.36(-1.16%)
Aug 02, 2005 31.25 31.35 31.00 31.16 565,306 -0.17(-0.54%)
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.