C.H. Robinson Worldwide (NQ: CHRW )

90.03 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 52.00 53.56 51.94 53.30 1,876,864 +1.36(+2.62%)
Jun 29, 2006 48.60 51.94 48.60 51.94 1,517,000 +3.73(+7.74%)
Jun 28, 2006 48.60 48.60 47.47 48.21 802,511 -0.07(-0.14%)
Jun 27, 2006 49.50 49.94 48.12 48.28 894,773 -1.10(-2.23%)
Jun 26, 2006 48.88 49.39 48.51 49.38 794,800 +0.62(+1.27%)
Jun 23, 2006 47.60 49.35 47.51 48.76 802,199 +0.83(+1.73%)
Jun 22, 2006 48.83 48.87 47.20 47.93 1,499,334 -1.29(-2.62%)
Jun 21, 2006 47.32 49.95 46.87 49.22 1,684,587 +2.22(+4.72%)
Jun 20, 2006 46.94 47.68 46.74 47.00 890,299 +0.06(+0.13%)
Jun 19, 2006 46.81 47.39 46.61 46.94 1,470,985 +0.34(+0.73%)
Jun 16, 2006 45.57 46.80 45.56 46.60 1,955,439 +0.92(+2.01%)
Jun 15, 2006 43.59 45.78 43.38 45.68 1,492,454 +2.47(+5.72%)
Jun 14, 2006 43.00 43.32 42.54 43.21 762,775 +0.12(+0.28%)
Jun 13, 2006 42.52 43.77 42.06 43.09 1,036,174 +0.29(+0.68%)
Jun 12, 2006 44.34 44.50 42.65 42.80 818,438 -0.79(-1.81%)
Jun 09, 2006 43.60 44.59 43.07 43.59 741,527 +0.24(+0.55%)
Jun 08, 2006 43.60 43.74 42.58 43.35 1,438,188 -0.62(-1.41%)
Jun 07, 2006 44.75 45.50 43.96 43.97 1,295,862 +0.56(+1.29%)
Jun 06, 2006 44.32 44.47 42.15 43.41 1,229,718 -0.92(-2.08%)
Jun 05, 2006 46.14 46.29 44.19 44.33 839,979 -1.66(-3.61%)
Jun 02, 2006 46.47 46.58 45.69 45.99 684,468 +0.34(+0.74%)
Jun 01, 2006 44.15 45.89 44.15 45.65 1,255,527 +1.61(+3.66%)
May 31, 2006 44.02 44.43 43.43 44.04 1,232,892 +0.01(+0.02%)
May 30, 2006 44.88 45.10 44.02 44.03 635,089 -1.12(-2.48%)
May 26, 2006 45.31 45.44 44.57 45.15 602,430 -0.05(-0.11%)
May 25, 2006 45.05 45.59 44.73 45.20 588,210 +0.20(+0.44%)
May 24, 2006 44.83 45.30 43.37 45.00 1,554,345 +0.17(+0.38%)
May 23, 2006 45.50 46.29 44.75 44.83 1,500,251 -0.13(-0.29%)
May 22, 2006 43.52 45.50 42.43 44.96 1,813,397 +0.89(+2.02%)
May 19, 2006 44.61 45.11 43.47 44.07 1,905,297 -0.50(-1.12%)
May 18, 2006 45.70 45.85 44.50 44.57 993,484 -1.13(-2.47%)
May 17, 2006 46.52 46.82 45.42 45.70 1,111,861 -0.75(-1.61%)
May 16, 2006 46.18 46.54 45.69 46.45 1,397,025 -0.25(-0.54%)
May 15, 2006 47.03 47.10 45.87 46.70 1,227,751 -0.50(-1.06%)
May 12, 2006 48.96 48.96 47.10 47.20 1,960,316 -1.66(-3.40%)
May 11, 2006 49.27 49.75 48.81 48.86 1,232,277 -0.63(-1.27%)
May 10, 2006 49.52 49.94 49.21 49.49 738,923 -0.12(-0.24%)
May 09, 2006 49.75 49.75 49.10 49.61 1,123,448 -0.09(-0.18%)
May 08, 2006 48.92 49.99 48.76 49.70 1,286,373 +1.04(+2.14%)
May 05, 2006 48.90 48.98 48.18 48.66 1,018,690 +0.42(+0.87%)
May 04, 2006 46.52 49.18 46.37 48.24 1,775,684 +2.15(+4.66%)
May 03, 2006 46.15 46.46 45.67 46.09 764,895 -0.21(-0.45%)
May 02, 2006 45.36 46.50 44.78 46.30 1,205,070 +1.10(+2.43%)
May 01, 2006 44.57 46.08 44.39 45.20 1,313,363 +0.85(+1.92%)
Apr 28, 2006 45.24 45.31 43.95 44.35 1,912,100 -0.84(-1.86%)
Apr 27, 2006 45.66 46.07 43.84 45.19 2,649,191 -0.70(-1.53%)
Apr 26, 2006 49.03 49.75 45.79 45.89 2,999,962 -4.15(-8.29%)
Apr 25, 2006 49.15 50.17 48.59 50.04 1,403,448 +1.36(+2.79%)
Apr 24, 2006 49.80 50.00 48.11 48.68 1,484,946 -0.04(-0.08%)
Apr 21, 2006 49.59 49.80 47.98 48.72 1,504,793 -1.07(-2.15%)
Apr 20, 2006 49.54 50.17 49.40 49.79 941,072 +0.40(+0.81%)
Apr 19, 2006 48.75 49.39 48.57 49.39 1,675,741 +0.62(+1.27%)
Apr 18, 2006 49.09 49.25 48.57 48.77 2,574,046 -0.32(-0.65%)
Apr 17, 2006 50.23 50.64 47.91 49.09 2,425,832 -2.34(-4.55%)
Apr 13, 2006 51.63 51.96 50.68 51.43 1,280,382 -1.07(-2.04%)
Apr 12, 2006 52.38 52.83 52.01 52.50 619,282 +0.12(+0.23%)
Apr 11, 2006 52.87 53.13 52.01 52.38 918,250 +0.10(+0.19%)
Apr 10, 2006 52.43 52.50 51.83 52.28 1,671,233 -0.01(-0.02%)
Apr 07, 2006 52.39 52.94 51.79 52.29 1,089,639 +0.13(+0.25%)
Apr 06, 2006 51.47 52.30 50.89 52.16 1,063,243 +0.72(+1.40%)
Apr 05, 2006 49.96 51.65 49.62 51.44 936,673 +1.33(+2.65%)
Apr 04, 2006 50.02 50.40 49.46 50.11 1,235,786 +0.73(+1.48%)
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.