C.H. Robinson Worldwide (NQ: CHRW )

103.43 +1.39 (+1.36%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.227 9.403 9.142 9.344 1,712,405 +0.06(+0.63%)
Oct 28, 2004 9.277 9.332 9.171 9.285 1,517,584 -0.04(-0.45%)
Oct 27, 2004 9.363 9.398 9.086 9.327 2,749,431 -0.05(-0.48%)
Oct 26, 2004 9.057 9.396 9.052 9.372 3,146,866 +0.30(+3.36%)
Oct 25, 2004 8.996 9.091 8.884 9.067 1,715,580 +0.09(+1.04%)
Oct 22, 2004 8.987 9.202 8.951 8.974 2,778,871 -0.08(-0.90%)
Oct 21, 2004 8.643 9.149 8.627 9.055 4,044,775 +0.32(+3.63%)
Oct 20, 2004 8.390 8.750 8.383 8.738 7,942,930 +0.65(+8.08%)
Oct 19, 2004 8.308 8.326 8.014 8.085 1,913,576 -0.24(-2.89%)
Oct 18, 2004 8.187 8.367 8.156 8.326 1,385,106 +0.13(+1.61%)
Oct 15, 2004 7.988 8.260 7.986 8.194 1,846,615 +0.20(+2.54%)
Oct 14, 2004 7.988 8.114 7.986 7.991 1,025,769 +0.03(+0.41%)
Oct 13, 2004 7.995 8.114 7.894 7.958 1,318,434 -0.08(-1.06%)
Oct 12, 2004 8.092 8.094 7.953 8.043 1,141,507 -0.06(-0.71%)
Oct 11, 2004 8.140 8.175 8.073 8.101 818,826 -0.01(-0.15%)
Oct 08, 2004 8.107 8.177 8.061 8.113 1,155,650 +0.02(+0.19%)
Oct 07, 2004 8.199 8.237 8.088 8.097 898,197 -0.13(-1.62%)
Oct 06, 2004 8.284 8.314 8.211 8.230 1,691,047 -0.05(-0.54%)
Oct 05, 2004 8.215 8.359 8.201 8.275 1,936,377 +0.08(+0.93%)
Oct 04, 2004 8.223 8.329 8.178 8.199 1,204,427 -0.05(-0.63%)
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.