C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.42 11.66 11.32 11.62 2,005,727 +0.22(+1.89%)
Sep 29, 2005 11.06 11.41 11.03 11.40 1,914,908 +0.34(+3.06%)
Sep 28, 2005 11.14 11.14 11.00 11.07 1,081,743 +0.01(+0.08%)
Sep 27, 2005 10.98 11.13 10.90 11.06 1,600,674 +0.11(+1.04%)
Sep 26, 2005 11.04 11.08 10.84 10.94 1,026,768 -0.01(-0.10%)
Sep 23, 2005 10.95 11.07 10.90 10.95 1,082,464 -0.12(-1.05%)
Sep 22, 2005 11.07 11.11 10.80 11.07 1,965,137 -0.04(-0.34%)
Sep 21, 2005 11.09 11.23 10.99 11.11 1,156,082 +0.05(+0.49%)
Sep 20, 2005 11.11 11.17 11.01 11.05 1,666,884 -0.04(-0.33%)
Sep 19, 2005 11.05 11.13 11.02 11.09 969,665 -0.02(-0.20%)
Sep 16, 2005 11.17 11.20 10.94 11.11 3,177,299 -0.09(-0.79%)
Sep 15, 2005 11.27 11.29 11.07 11.20 1,902,043 -0.05(-0.45%)
Sep 14, 2005 11.23 11.32 11.16 11.25 999,780 +0.03(+0.24%)
Sep 13, 2005 11.26 11.30 11.14 11.22 1,038,427 -0.05(-0.42%)
Sep 12, 2005 11.22 11.37 11.17 11.27 959,653 +0.05(+0.42%)
Sep 09, 2005 11.16 11.28 11.09 11.22 1,354,733 +0.02(+0.15%)
Sep 08, 2005 11.08 11.24 11.07 11.21 2,375,566 -0.24(-2.09%)
Sep 07, 2005 11.37 11.45 11.27 11.45 972,115 +0.09(+0.81%)
Sep 06, 2005 11.32 11.45 11.23 11.35 1,226,522 +0.10(+0.89%)
Sep 02, 2005 11.42 11.48 11.23 11.25 918,106 -0.12(-1.05%)
Sep 01, 2005 11.20 11.45 11.14 11.37 2,584,322 +0.18(+1.65%)
Aug 31, 2005 10.93 11.19 10.82 11.19 1,439,890 +0.23(+2.13%)
Aug 30, 2005 11.00 11.03 10.83 10.95 1,115,859 -0.08(-0.76%)
Aug 29, 2005 10.92 11.06 10.84 11.04 1,022,573 +0.11(+1.05%)
Aug 26, 2005 11.06 11.07 10.84 10.92 2,262,880 -0.13(-1.20%)
Aug 25, 2005 10.93 11.07 10.90 11.06 1,578,391 +0.14(+1.31%)
Aug 24, 2005 10.78 11.05 10.73 10.91 2,216,327 +0.15(+1.38%)
Aug 23, 2005 10.87 10.87 10.74 10.76 1,827,624 -0.09(-0.83%)
Aug 22, 2005 10.76 10.87 10.71 10.86 1,552,766 +0.16(+1.54%)
Aug 19, 2005 10.70 10.76 10.66 10.69 994,001 +0.01(+0.10%)
Aug 18, 2005 10.59 10.74 10.52 10.68 1,025,278 +0.06(+0.53%)
Aug 17, 2005 10.58 10.66 10.51 10.62 1,402,735 +0.06(+0.57%)
Aug 16, 2005 10.73 10.73 10.53 10.56 1,088,747 -0.18(-1.67%)
Aug 15, 2005 10.70 10.77 10.61 10.74 1,275,681 +0.04(+0.41%)
Aug 12, 2005 10.68 10.78 10.58 10.70 1,609,469 -0.01(-0.14%)
Aug 11, 2005 10.76 10.86 10.66 10.71 1,748,916 +0.03(+0.24%)
Aug 10, 2005 10.75 10.87 10.63 10.69 1,526,445 -0.05(-0.42%)
Aug 09, 2005 10.82 10.84 10.69 10.73 1,347,674 -0.08(-0.77%)
Aug 08, 2005 10.85 10.88 10.77 10.82 1,699,899 -0.01(-0.07%)
Aug 05, 2005 10.89 10.95 10.78 10.82 1,499,137 -0.09(-0.83%)
Aug 04, 2005 11.11 11.13 10.86 10.91 2,037,785 -0.24(-2.19%)
Aug 03, 2005 11.28 11.30 11.07 11.16 1,588,229 -0.13(-1.16%)
Aug 02, 2005 11.32 11.36 11.23 11.29 1,559,982 -0.06(-0.54%)
Aug 01, 2005 11.34 11.42 11.22 11.35 1,949,234 +0.01(+0.13%)
Jul 29, 2005 11.32 11.39 11.16 11.34 2,412,883 +0.01(+0.10%)
Jul 28, 2005 11.23 11.34 11.17 11.33 1,677,218 +0.09(+0.81%)
Jul 27, 2005 11.17 11.51 11.06 11.24 6,408,934 +0.38(+3.52%)
Jul 26, 2005 10.81 10.99 10.75 10.85 2,265,427 +0.10(+0.94%)
Jul 25, 2005 10.90 10.96 10.72 10.75 1,447,462 -0.17(-1.58%)
Jul 22, 2005 10.88 11.00 10.77 10.92 1,197,914 +0.06(+0.53%)
Jul 21, 2005 10.92 10.92 10.70 10.87 2,773,954 -0.02(-0.20%)
Jul 20, 2005 10.74 10.91 10.72 10.89 1,587,136 +0.14(+1.33%)
Jul 19, 2005 10.83 10.86 10.68 10.74 1,275,890 -0.09(-0.85%)
Jul 18, 2005 10.91 10.93 10.82 10.84 1,056,549 -0.07(-0.61%)
Jul 15, 2005 10.86 10.91 10.81 10.90 1,568,981 +0.04(+0.37%)
Jul 14, 2005 10.82 10.90 10.75 10.86 1,156,099 +0.07(+0.69%)
Jul 13, 2005 10.82 10.85 10.74 10.79 1,042,665 -0.02(-0.15%)
Jul 12, 2005 10.73 10.87 10.67 10.81 2,080,618 +0.03(+0.32%)
Jul 11, 2005 10.49 10.77 10.45 10.77 2,535,925 +0.27(+2.57%)
Jul 08, 2005 10.39 10.54 10.28 10.50 2,605,697 -0.04(-0.41%)
Jul 07, 2005 10.52 10.59 10.41 10.55 1,191,460 -0.03(-0.33%)
Jul 06, 2005 10.67 10.68 10.53 10.58 996,498 -0.07(-0.65%)
Jul 05, 2005 10.60 10.69 10.40 10.65 929,963 +0.09(+0.86%)
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.