C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.33 31.38 30.44 30.72 2,760,854 -0.58(-1.86%)
Apr 27, 2006 31.62 31.91 30.36 31.30 3,825,129 -0.48(-1.53%)
Apr 26, 2006 33.96 34.46 31.71 31.78 4,331,602 -2.87(-8.29%)
Apr 25, 2006 34.04 34.75 33.65 34.66 2,026,418 +0.94(+2.79%)
Apr 24, 2006 34.49 34.63 33.32 33.71 2,144,092 -0.03(-0.08%)
Apr 21, 2006 34.34 34.49 33.23 33.74 2,172,749 -0.74(-2.15%)
Apr 20, 2006 34.31 34.75 34.21 34.48 1,358,800 +0.28(+0.81%)
Apr 19, 2006 33.76 34.21 33.64 34.21 2,419,578 +0.43(+1.27%)
Apr 18, 2006 34.00 34.11 33.64 33.78 3,716,628 -0.22(-0.65%)
Apr 17, 2006 34.79 35.07 33.18 34.00 3,502,624 -1.62(-4.55%)
Apr 13, 2006 35.76 35.99 35.10 35.62 1,848,725 -0.74(-2.04%)
Apr 12, 2006 36.28 36.59 36.02 36.36 894,172 +0.08(+0.23%)
Apr 11, 2006 36.62 36.80 36.02 36.28 1,325,848 +0.07(+0.19%)
Apr 10, 2006 36.31 36.36 35.90 36.21 2,413,069 -0.01(-0.02%)
Apr 07, 2006 36.28 36.66 35.87 36.21 1,573,314 +0.09(+0.25%)
Apr 06, 2006 35.65 36.22 35.25 36.12 1,535,201 +0.50(+1.40%)
Apr 05, 2006 34.60 35.77 34.37 35.63 1,352,448 +0.92(+2.65%)
Apr 04, 2006 34.64 34.91 34.25 34.70 1,784,334 +0.51(+1.48%)
Apr 03, 2006 34.26 34.63 34.00 34.20 1,083,107 +0.20(+0.59%)
Mar 31, 2006 34.26 34.28 33.63 34.00 1,544,952 -0.26(-0.77%)
Mar 30, 2006 34.47 34.68 33.97 34.26 1,070,237 -0.09(-0.26%)
Mar 29, 2006 34.40 34.69 34.03 34.35 1,443,686 +0.14(+0.40%)
Mar 28, 2006 34.05 34.93 33.83 34.21 3,318,888 +0.02(+0.06%)
Mar 27, 2006 32.65 34.23 32.55 34.19 2,846,759 +1.62(+4.98%)
Mar 24, 2006 32.65 32.94 32.47 32.57 1,425,873 +0.04(+0.13%)
Mar 23, 2006 32.36 32.80 32.11 32.53 1,528,208 -0.23(-0.70%)
Mar 22, 2006 31.63 33.07 31.52 32.76 1,896,255 +1.02(+3.21%)
Mar 21, 2006 31.64 32.14 31.26 31.74 1,405,513 +0.07(+0.22%)
Mar 20, 2006 31.33 31.90 31.17 31.67 845,621 +0.30(+0.97%)
Mar 17, 2006 31.55 31.61 30.81 31.37 1,663,636 -0.12(-0.37%)
Mar 16, 2006 31.99 32.20 31.44 31.48 753,403 -0.55(-1.73%)
Mar 15, 2006 31.78 32.14 31.57 32.04 823,133 +0.29(+0.92%)
Mar 14, 2006 30.85 31.83 30.76 31.75 964,036 +0.87(+2.80%)
Mar 13, 2006 30.92 31.30 30.85 30.88 654,143 -0.18(-0.58%)
Mar 10, 2006 30.42 31.28 30.13 31.06 985,055 +0.53(+1.75%)
Mar 09, 2006 30.62 31.15 30.42 30.53 855,542 +0.00(+0.00%)
Mar 08, 2006 30.56 30.81 29.87 30.53 1,616,427 -0.33(-1.05%)
Mar 07, 2006 30.78 31.10 30.65 30.85 738,528 -0.27(-0.87%)
Mar 06, 2006 31.35 31.40 30.72 31.12 880,345 -0.23(-0.73%)
Mar 03, 2006 31.38 32.11 31.10 31.35 991,374 -0.16(-0.51%)
Mar 02, 2006 31.71 31.91 31.33 31.51 1,183,120 -0.21(-0.68%)
Mar 01, 2006 31.24 31.97 31.03 31.73 1,718,098 +0.69(+2.21%)
Feb 28, 2006 31.41 31.43 30.69 31.04 1,342,604 -0.37(-1.17%)
Feb 27, 2006 30.82 31.77 30.65 31.41 1,482,368 +0.75(+2.46%)
Feb 24, 2006 30.57 30.82 30.36 30.65 924,834 +0.01(+0.02%)
Feb 23, 2006 30.45 30.83 30.05 30.65 1,622,714 +0.16(+0.52%)
Feb 22, 2006 29.61 30.55 29.40 30.49 1,504,931 +1.07(+3.63%)
Feb 21, 2006 29.82 29.84 29.12 29.42 1,502,325 -0.44(-1.48%)
Feb 17, 2006 29.61 29.99 29.41 29.86 1,105,798 +0.20(+0.68%)
Feb 16, 2006 29.75 29.98 29.24 29.66 1,736,417 -0.08(-0.28%)
Feb 15, 2006 29.43 30.06 29.09 29.75 1,754,789 +0.19(+0.63%)
Feb 14, 2006 28.81 29.70 28.30 29.56 1,781,979 +0.73(+2.55%)
Feb 13, 2006 29.14 29.16 28.67 28.82 811,370 -0.24(-0.81%)
Feb 10, 2006 29.02 29.13 28.31 29.06 1,274,617 +0.01(+0.05%)
Feb 09, 2006 29.17 30.00 28.88 29.05 1,994,272 -0.05(-0.17%)
Feb 08, 2006 29.21 29.30 27.70 29.10 2,102,898 +0.90(+3.19%)
Feb 07, 2006 28.14 28.81 28.05 28.19 1,838,228 +0.20(+0.72%)
Feb 06, 2006 27.57 28.17 27.26 27.99 1,024,874 +0.56(+2.04%)
Feb 03, 2006 27.41 27.71 26.76 27.43 886,242 -0.03(-0.10%)
Feb 02, 2006 27.40 27.79 27.34 27.46 896,660 -0.07(-0.25%)
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.