C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
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, 2006 31.89 32.18 31.46 31.90 1,702,008 +0.01(+0.02%)
May 30, 2006 32.51 32.67 31.89 31.89 876,740 -0.81(-2.48%)
May 26, 2006 32.82 32.92 32.29 32.71 831,655 -0.04(-0.11%)
May 25, 2006 32.63 33.02 32.40 32.74 812,024 +0.14(+0.44%)
May 24, 2006 32.47 32.81 31.42 32.60 2,145,774 +0.12(+0.38%)
May 23, 2006 32.96 33.53 32.42 32.47 2,071,097 -0.09(-0.29%)
May 22, 2006 31.52 32.96 30.74 32.57 2,503,396 +0.64(+2.02%)
May 19, 2006 32.31 32.68 31.49 31.92 2,630,264 -0.36(-1.12%)
May 18, 2006 33.10 33.21 32.23 32.29 1,371,505 -0.82(-2.47%)
May 17, 2006 33.70 33.92 32.90 33.10 1,534,925 -0.54(-1.61%)
May 16, 2006 33.45 33.71 33.10 33.65 1,928,594 -0.18(-0.54%)
May 15, 2006 34.07 34.12 33.23 33.83 1,694,911 -0.36(-1.06%)
May 12, 2006 35.47 35.47 34.12 34.19 2,706,218 -1.20(-3.40%)
May 11, 2006 35.69 36.04 35.36 35.39 1,701,159 -0.46(-1.27%)
May 10, 2006 35.87 36.18 35.65 35.85 1,020,083 -0.09(-0.24%)
May 09, 2006 36.04 36.04 35.57 35.94 1,550,921 -0.07(-0.18%)
May 08, 2006 35.44 36.21 35.32 36.00 1,775,839 +0.75(+2.14%)
May 05, 2006 35.42 35.48 34.90 35.25 1,406,302 +0.30(+0.87%)
May 04, 2006 33.70 35.62 33.59 34.94 2,451,333 +1.56(+4.66%)
May 03, 2006 33.43 33.65 33.08 33.39 1,055,938 -0.15(-0.45%)
May 02, 2006 32.86 33.68 32.44 33.54 1,663,600 +0.80(+2.43%)
May 01, 2006 32.29 33.38 32.16 32.74 1,813,098 +0.62(+1.92%)
Apr 28, 2006 32.77 32.82 31.84 32.13 2,639,655 -0.61(-1.86%)
Apr 27, 2006 33.08 33.37 31.76 32.73 3,657,210 -0.51(-1.53%)
Apr 26, 2006 35.52 36.04 33.17 33.24 4,141,450 -3.01(-8.29%)
Apr 25, 2006 35.60 36.34 35.20 36.25 1,937,461 +0.99(+2.79%)
Apr 24, 2006 36.07 36.22 34.85 35.26 2,049,969 -0.03(-0.08%)
Apr 21, 2006 35.92 36.07 34.76 35.29 2,077,368 -0.78(-2.15%)
Apr 20, 2006 35.89 36.34 35.78 36.07 1,299,150 +0.29(+0.81%)
Apr 19, 2006 35.31 35.78 35.18 35.78 2,313,362 +0.45(+1.27%)
Apr 18, 2006 35.56 35.68 35.18 35.33 3,553,472 -0.23(-0.65%)
Apr 17, 2006 36.39 36.68 34.70 35.56 3,348,863 -1.70(-4.55%)
Apr 13, 2006 37.40 37.64 36.71 37.25 1,767,568 -0.78(-2.04%)
Apr 12, 2006 37.94 38.27 37.67 38.03 854,919 +0.09(+0.23%)
Apr 11, 2006 38.30 38.49 37.67 37.94 1,267,644 +0.07(+0.19%)
Apr 10, 2006 37.98 38.03 37.54 37.87 2,307,138 -0.01(-0.02%)
Apr 07, 2006 37.95 38.35 37.52 37.88 1,504,247 +0.09(+0.25%)
Apr 06, 2006 37.28 37.88 36.86 37.78 1,467,807 +0.52(+1.40%)
Apr 05, 2006 36.19 37.41 35.94 37.26 1,293,077 +0.96(+2.65%)
Apr 04, 2006 36.23 36.51 35.83 36.30 1,706,003 +0.53(+1.48%)
Apr 03, 2006 35.83 36.22 35.56 35.77 1,035,560 +0.21(+0.59%)
Mar 31, 2006 35.83 35.86 35.18 35.56 1,477,130 -0.28(-0.77%)
Mar 30, 2006 36.05 36.27 35.53 35.83 1,023,254 -0.09(-0.26%)
Mar 29, 2006 35.98 36.28 35.60 35.93 1,380,310 +0.14(+0.40%)
Mar 28, 2006 35.61 36.54 35.39 35.78 3,173,193 +0.02(+0.06%)
Mar 27, 2006 34.15 35.81 34.05 35.76 2,721,790 +1.70(+4.98%)
Mar 24, 2006 34.15 34.45 33.97 34.07 1,363,279 +0.04(+0.13%)
Mar 23, 2006 33.84 34.31 33.58 34.02 1,461,122 -0.24(-0.70%)
Mar 22, 2006 33.08 34.59 32.97 34.26 1,813,011 +1.06(+3.21%)
Mar 21, 2006 33.09 33.61 32.70 33.20 1,343,812 +0.07(+0.22%)
Mar 20, 2006 32.77 33.36 32.60 33.13 808,500 +0.32(+0.97%)
Mar 17, 2006 33.00 33.06 32.22 32.81 1,590,604 -0.12(-0.37%)
Mar 16, 2006 33.46 33.68 32.89 32.93 720,330 -0.58(-1.73%)
Mar 15, 2006 33.24 33.61 33.02 33.51 786,998 +0.30(+0.92%)
Mar 14, 2006 32.26 33.29 32.17 33.21 921,716 +0.91(+2.80%)
Mar 13, 2006 32.34 32.74 32.27 32.30 625,427 -0.19(-0.58%)
Mar 10, 2006 31.82 32.71 31.52 32.49 941,812 +0.56(+1.75%)
Mar 09, 2006 32.02 32.58 31.81 31.93 817,985 +0.00(+0.00%)
Mar 08, 2006 31.96 32.22 31.24 31.93 1,545,468 -0.34(-1.06%)
Mar 07, 2006 32.19 32.52 32.05 32.27 706,108 -0.28(-0.87%)
Mar 06, 2006 32.79 32.84 32.13 32.55 841,699 -0.24(-0.73%)
Mar 03, 2006 32.82 33.58 32.52 32.79 947,854 -0.17(-0.51%)
Mar 02, 2006 33.16 33.37 32.77 32.96 1,131,182 -0.22(-0.68%)
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.