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 (%)
Sep 29, 2006 30.65 30.90 30.07 30.88 2,087,792 +0.06(+0.18%)
Sep 28, 2006 31.24 31.71 30.48 30.82 2,650,732 -0.55(-1.77%)
Sep 27, 2006 31.02 31.44 30.68 31.37 1,471,315 +0.28(+0.91%)
Sep 26, 2006 30.13 31.12 29.75 31.09 1,668,262 +0.84(+2.79%)
Sep 25, 2006 30.20 30.41 29.50 30.24 1,712,167 +0.18(+0.60%)
Sep 22, 2006 30.47 30.69 29.95 30.06 1,567,732 -0.64(-2.08%)
Sep 21, 2006 31.41 31.78 30.56 30.70 1,542,103 -0.50(-1.60%)
Sep 20, 2006 31.36 32.20 30.92 31.20 1,568,861 +0.08(+0.24%)
Sep 19, 2006 30.94 31.15 30.33 31.12 2,119,139 +0.20(+0.65%)
Sep 18, 2006 31.42 31.75 30.83 30.92 1,631,061 -0.60(-1.91%)
Sep 15, 2006 31.61 32.33 31.16 31.53 3,975,075 +0.11(+0.35%)
Sep 14, 2006 32.10 32.25 31.17 31.42 1,819,827 -0.89(-2.74%)
Sep 13, 2006 31.60 32.88 31.57 32.30 1,829,933 +0.60(+1.90%)
Sep 12, 2006 30.29 31.74 29.88 31.70 1,760,433 +1.14(+3.72%)
Sep 11, 2006 29.69 30.58 28.91 30.56 2,734,691 +0.62(+2.08%)
Sep 08, 2006 30.17 30.47 29.75 29.94 2,019,157 -0.34(-1.12%)
Sep 07, 2006 29.95 30.87 29.78 30.28 1,928,887 +0.29(+0.97%)
Sep 06, 2006 31.15 31.24 29.95 29.99 2,315,958 -1.18(-3.80%)
Sep 05, 2006 31.99 32.02 31.08 31.17 2,192,057 -0.71(-2.24%)
Sep 01, 2006 31.96 32.35 31.61 31.89 606,743 +0.15(+0.48%)
Aug 31, 2006 31.65 31.93 31.11 31.73 1,121,414 +0.31(+0.99%)
Aug 30, 2006 32.37 32.37 31.08 31.42 1,938,683 -0.92(-2.85%)
Aug 29, 2006 32.36 32.43 31.27 32.34 1,293,035 -0.10(-0.30%)
Aug 28, 2006 31.34 32.72 31.17 32.44 1,663,119 +1.23(+3.93%)
Aug 25, 2006 31.71 31.71 30.85 31.21 1,032,091 -0.45(-1.42%)
Aug 24, 2006 31.80 32.14 31.17 31.66 1,355,834 +0.13(+0.42%)
Aug 23, 2006 32.49 33.03 31.44 31.53 1,539,788 -1.06(-3.25%)
Aug 22, 2006 33.06 33.67 32.43 32.59 1,283,948 -0.64(-1.92%)
Aug 21, 2006 33.11 33.60 32.67 33.23 1,472,666 +0.04(+0.13%)
Aug 18, 2006 33.44 33.44 32.52 33.19 1,276,689 -0.15(-0.44%)
Aug 17, 2006 33.15 33.69 32.99 33.33 1,097,711 +0.16(+0.48%)
Aug 16, 2006 32.90 33.18 32.40 33.17 1,831,671 +0.58(+1.79%)
Aug 15, 2006 31.89 32.67 31.58 32.59 1,160,604 +1.35(+4.32%)
Aug 14, 2006 31.71 32.35 31.20 31.24 1,034,830 +0.21(+0.67%)
Aug 11, 2006 31.97 31.97 30.88 31.03 959,003 -0.86(-2.69%)
Aug 10, 2006 30.16 32.18 30.13 31.89 2,487,392 +1.67(+5.52%)
Aug 09, 2006 31.88 32.20 30.16 30.22 1,986,953 -1.26(-4.00%)
Aug 08, 2006 32.23 32.56 31.40 31.48 1,121,918 -0.69(-2.15%)
Aug 07, 2006 32.40 32.65 31.71 32.18 1,020,060 -0.38(-1.17%)
Aug 04, 2006 33.53 34.28 32.38 32.56 2,346,206 -0.52(-1.57%)
Aug 03, 2006 31.55 33.45 31.03 33.08 1,839,558 +1.52(+4.81%)
Aug 02, 2006 30.75 31.82 30.62 31.56 1,509,057 +0.69(+2.24%)
Aug 01, 2006 30.79 30.90 29.84 30.87 2,418,140 -0.84(-2.64%)
Jul 31, 2006 32.14 32.14 31.48 31.71 1,078,952 -0.43(-1.34%)
Jul 28, 2006 30.61 32.20 30.51 32.14 1,807,763 +1.81(+5.96%)
Jul 27, 2006 31.37 32.16 30.13 30.33 2,199,799 -1.04(-3.31%)
Jul 26, 2006 31.65 31.77 30.08 31.37 2,364,558 -0.28(-0.88%)
Jul 25, 2006 31.79 31.84 30.65 31.64 2,157,506 -0.40(-1.25%)
Jul 24, 2006 30.83 32.52 30.86 32.05 1,702,329 +1.21(+3.93%)
Jul 21, 2006 30.42 31.21 29.73 30.83 3,155,783 +0.27(+0.88%)
Jul 20, 2006 33.20 33.20 30.54 30.56 1,718,186 -2.66(-8.00%)
Jul 19, 2006 32.31 33.31 31.98 33.22 1,493,122 +0.91(+2.83%)
Jul 18, 2006 32.14 32.43 31.65 32.31 1,192,707 +0.20(+0.63%)
Jul 17, 2006 32.16 32.51 31.83 32.11 1,288,064 -0.10(-0.30%)
Jul 14, 2006 33.59 33.64 31.65 32.20 3,249,567 -1.27(-3.81%)
Jul 13, 2006 35.27 35.27 33.42 33.48 2,199,036 -1.72(-4.88%)
Jul 12, 2006 35.67 36.01 35.04 35.20 1,093,088 -0.62(-1.74%)
Jul 11, 2006 35.97 35.99 35.11 35.82 1,623,977 -0.10(-0.27%)
Jul 10, 2006 36.01 36.51 35.43 35.92 1,216,878 -0.03(-0.10%)
Jul 07, 2006 36.60 36.64 35.74 35.95 1,562,374 -0.79(-2.15%)
Jul 06, 2006 36.46 37.19 36.46 36.74 1,533,974 +0.21(+0.57%)
Jul 05, 2006 37.84 37.95 35.94 36.53 2,136,201 -1.41(-3.72%)
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.