C.H. Robinson Worldwide (NQ: CHRW )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.49 10.51 10.24 10.35 1,841,742 -0.17(-1.65%)
May 27, 2005 10.59 10.59 10.39 10.53 1,565,548 -0.17(-1.61%)
May 26, 2005 10.61 10.79 10.60 10.70 1,773,639 +0.12(+1.13%)
May 25, 2005 10.72 10.72 10.49 10.58 1,031,496 -0.16(-1.45%)
May 24, 2005 10.52 10.76 10.46 10.74 2,757,688 +0.24(+2.33%)
May 23, 2005 10.47 10.59 10.47 10.49 1,145,904 -0.01(-0.12%)
May 20, 2005 10.44 10.55 10.41 10.50 1,514,646 +0.02(+0.17%)
May 19, 2005 10.35 10.50 10.35 10.49 1,156,500 +0.10(+0.94%)
May 18, 2005 10.11 10.40 10.10 10.39 2,178,982 +0.30(+2.96%)
May 17, 2005 9.980 10.09 9.915 10.09 1,234,951 +0.05(+0.54%)
May 16, 2005 9.844 10.05 9.830 10.03 1,355,709 +0.18(+1.86%)
May 13, 2005 9.967 10.05 9.743 9.851 1,871,437 -0.11(-1.11%)
May 12, 2005 9.987 10.03 9.884 9.962 2,239,904 -0.05(-0.49%)
May 11, 2005 9.940 10.03 9.882 10.01 2,165,638 +0.09(+0.91%)
May 10, 2005 9.913 9.973 9.855 9.920 2,262,618 -0.08(-0.80%)
May 09, 2005 9.973 10.01 9.886 10.000 1,272,606 +0.01(+0.11%)
May 06, 2005 9.973 10.05 9.960 9.989 1,905,466 +0.02(+0.18%)
May 05, 2005 9.844 9.996 9.806 9.971 2,600,074 +0.11(+1.08%)
May 04, 2005 9.580 9.899 9.497 9.864 4,216,406 +0.32(+3.32%)
May 03, 2005 9.473 9.600 9.473 9.547 1,747,943 +0.05(+0.57%)
May 02, 2005 9.314 9.549 9.314 9.493 2,197,986 +0.15(+1.59%)
Apr 29, 2005 9.221 9.355 9.210 9.344 2,094,134 +0.15(+1.59%)
Apr 28, 2005 9.194 9.343 9.114 9.198 2,784,901 -0.01(-0.06%)
Apr 27, 2005 8.785 9.210 8.743 9.203 5,244,100 +0.64(+7.44%)
Apr 26, 2005 8.649 8.712 8.566 8.566 1,800,338 -0.13(-1.46%)
Apr 25, 2005 8.682 8.759 8.622 8.693 2,002,463 +0.05(+0.57%)
Apr 22, 2005 8.828 8.912 8.593 8.644 1,625,672 -0.23(-2.55%)
Apr 21, 2005 8.796 8.926 8.796 8.870 2,070,872 +0.14(+1.60%)
Apr 20, 2005 8.904 8.904 8.718 8.731 1,556,371 -0.14(-1.61%)
Apr 19, 2005 8.736 8.904 8.718 8.874 2,121,324 +0.14(+1.58%)
Apr 18, 2005 8.651 8.814 8.546 8.736 2,122,799 +0.07(+0.84%)
Apr 15, 2005 8.721 8.846 8.622 8.664 1,911,444 -0.04(-0.44%)
Apr 14, 2005 8.832 8.832 8.602 8.702 2,639,161 -0.10(-1.16%)
Apr 13, 2005 8.999 9.008 8.734 8.804 2,210,380 -0.23(-2.56%)
Apr 12, 2005 8.888 9.073 8.877 9.035 2,464,876 +0.12(+1.38%)
Apr 11, 2005 9.013 9.084 8.837 8.912 2,442,097 -0.07(-0.83%)
Apr 08, 2005 9.147 9.223 8.959 8.986 2,377,843 -0.22(-2.36%)
Apr 07, 2005 9.236 9.248 9.123 9.203 1,195,820 -0.00(-0.04%)
Apr 06, 2005 9.317 9.350 9.207 9.207 1,054,327 -0.07(-0.72%)
Apr 05, 2005 9.236 9.319 9.231 9.274 1,653,127 +0.04(+0.45%)
Apr 04, 2005 9.252 9.325 9.098 9.232 1,513,854 -0.04(-0.47%)
Apr 01, 2005 9.406 9.507 9.187 9.276 1,628,982 -0.06(-0.60%)
Mar 31, 2005 9.464 9.466 9.303 9.332 858,309 -0.10(-1.06%)
Mar 30, 2005 9.263 9.431 9.247 9.431 1,231,067 +0.18(+1.92%)
Mar 29, 2005 9.381 9.424 9.176 9.254 1,387,928 -0.11(-1.20%)
Mar 28, 2005 9.420 9.516 9.366 9.366 1,045,097 -0.05(-0.54%)
Mar 24, 2005 9.290 9.507 9.245 9.417 1,413,889 +0.12(+1.29%)
Mar 23, 2005 9.415 9.424 9.219 9.297 1,321,299 -0.11(-1.16%)
Mar 22, 2005 9.520 9.556 9.372 9.406 1,324,333 -0.09(-0.92%)
Mar 21, 2005 9.535 9.583 9.413 9.493 1,430,660 -0.06(-0.59%)
Mar 18, 2005 9.643 9.714 9.507 9.549 1,555,286 -0.09(-0.94%)
Mar 17, 2005 9.562 9.730 9.527 9.640 989,382 +0.07(+0.72%)
Mar 16, 2005 9.698 9.786 9.515 9.571 1,000,551 -0.16(-1.66%)
Mar 15, 2005 9.842 9.886 9.696 9.732 870,270 -0.09(-0.90%)
Mar 14, 2005 9.832 9.897 9.761 9.821 1,357,098 +0.04(+0.37%)
Mar 11, 2005 9.830 9.942 9.717 9.784 1,080,548 -0.01(-0.13%)
Mar 10, 2005 9.996 9.996 9.698 9.797 980,498 -0.14(-1.37%)
Mar 09, 2005 10.00 10.04 9.824 9.933 1,198,106 -0.04(-0.44%)
Mar 08, 2005 10.05 10.12 9.962 9.976 1,509,856 -0.06(-0.56%)
Mar 07, 2005 9.866 10.03 9.783 10.03 1,172,219 +0.21(+2.10%)
Mar 04, 2005 9.850 9.908 9.765 9.826 1,160,327 +0.06(+0.59%)
Mar 03, 2005 9.955 9.960 9.712 9.768 1,315,495 -0.14(-1.37%)
Mar 02, 2005 9.951 10.05 9.837 9.904 1,445,666 -0.06(-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.