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 (%)
Mar 31, 2005 9.049 9.050 8.894 8.922 897,718 -0.10(-1.06%)
Mar 30, 2005 8.856 9.017 8.841 9.017 1,287,591 +0.17(+1.92%)
Mar 29, 2005 8.969 9.010 8.773 8.848 1,451,654 -0.11(-1.20%)
Mar 28, 2005 9.007 9.099 8.955 8.955 1,093,082 -0.05(-0.54%)
Mar 24, 2005 8.882 9.090 8.839 9.003 1,478,807 +0.11(+1.29%)
Mar 23, 2005 9.002 9.010 8.815 8.889 1,381,966 -0.10(-1.16%)
Mar 22, 2005 9.102 9.136 8.960 8.993 1,385,139 -0.08(-0.92%)
Mar 21, 2005 9.116 9.163 9.000 9.076 1,496,348 -0.05(-0.59%)
Mar 18, 2005 9.220 9.287 9.090 9.130 1,626,696 -0.09(-0.94%)
Mar 17, 2005 9.142 9.303 9.109 9.216 1,034,809 +0.07(+0.72%)
Mar 16, 2005 9.272 9.357 9.097 9.151 1,046,490 -0.15(-1.66%)
Mar 15, 2005 9.410 9.452 9.270 9.305 910,228 -0.08(-0.90%)
Mar 14, 2005 9.400 9.462 9.332 9.390 1,419,409 +0.03(+0.37%)
Mar 11, 2005 9.398 9.506 9.291 9.355 1,130,161 -0.01(-0.13%)
Mar 10, 2005 9.558 9.558 9.272 9.367 1,025,517 -0.13(-1.37%)
Mar 09, 2005 9.564 9.601 9.393 9.497 1,253,116 -0.04(-0.44%)
Mar 08, 2005 9.608 9.679 9.525 9.539 1,579,180 -0.05(-0.56%)
Mar 07, 2005 9.433 9.592 9.353 9.592 1,226,041 +0.20(+2.10%)
Mar 04, 2005 9.417 9.473 9.336 9.395 1,213,603 +0.06(+0.59%)
Mar 03, 2005 9.518 9.523 9.286 9.339 1,375,896 -0.13(-1.37%)
Mar 02, 2005 9.514 9.608 9.405 9.469 1,512,043 -0.06(-0.62%)
Mar 01, 2005 9.514 9.582 9.468 9.528 1,329,977 +0.04(+0.42%)
Feb 28, 2005 9.511 9.596 9.419 9.488 1,615,240 -0.00(-0.04%)
Feb 25, 2005 9.395 9.506 9.336 9.492 1,119,661 +0.10(+1.09%)
Feb 24, 2005 9.126 9.390 9.092 9.390 1,383,973 +0.21(+2.30%)
Feb 23, 2005 9.071 9.232 9.038 9.178 1,434,555 +0.18(+2.02%)
Feb 22, 2005 9.126 9.163 8.969 8.997 1,953,782 -0.17(-1.91%)
Feb 18, 2005 9.300 9.390 9.149 9.171 1,453,946 -0.10(-1.12%)
Feb 17, 2005 9.365 9.414 9.211 9.275 1,199,360 -0.08(-0.87%)
Feb 16, 2005 9.242 9.410 9.194 9.357 1,904,023 +0.10(+1.08%)
Feb 15, 2005 9.068 9.316 9.038 9.256 1,724,920 +0.24(+2.67%)
Feb 14, 2005 9.055 9.095 8.950 9.016 989,497 -0.05(-0.53%)
Feb 11, 2005 8.860 9.123 8.836 9.064 1,550,023 +0.20(+2.23%)
Feb 10, 2005 9.009 9.080 8.818 8.867 2,772,258 -0.14(-1.50%)
Feb 09, 2005 9.263 9.317 8.856 9.002 3,272,680 -0.24(-2.59%)
Feb 08, 2005 9.057 9.267 9.052 9.241 3,932,056 +0.18(+1.99%)
Feb 07, 2005 8.917 9.061 8.889 9.061 2,523,684 +0.16(+1.85%)
Feb 04, 2005 8.874 8.938 8.830 8.896 1,183,484 +0.01(+0.14%)
Feb 03, 2005 8.965 8.993 8.836 8.884 1,428,447 -0.06(-0.70%)
Feb 02, 2005 8.943 8.998 8.900 8.946 1,635,313 -0.01(-0.06%)
Feb 01, 2005 8.931 8.991 8.879 8.952 1,737,580 +0.03(+0.39%)
Jan 31, 2005 8.868 8.939 8.797 8.917 1,983,336 +0.13(+1.46%)
Jan 28, 2005 8.926 8.926 8.730 8.789 2,528,111 -0.10(-1.15%)
Jan 27, 2005 8.934 9.012 8.820 8.891 1,418,268 -0.08(-0.85%)
Jan 26, 2005 8.995 9.012 8.879 8.967 1,240,875 +0.05(+0.52%)
Jan 25, 2005 8.863 9.074 8.839 8.920 1,199,586 +0.08(+0.94%)
Jan 24, 2005 8.915 9.012 8.832 8.837 1,006,414 -0.06(-0.72%)
Jan 21, 2005 8.938 9.055 8.877 8.901 1,472,339 -0.03(-0.37%)
Jan 20, 2005 8.971 9.114 8.913 8.934 1,260,564 -0.05(-0.56%)
Jan 19, 2005 9.073 9.137 8.938 8.984 1,444,241 -0.07(-0.75%)
Jan 18, 2005 8.990 9.081 8.929 9.052 1,541,299 +0.05(+0.52%)
Jan 14, 2005 9.009 9.064 8.919 9.005 2,503,594 -0.01(-0.10%)
Jan 13, 2005 9.213 9.229 9.007 9.014 2,814,982 -0.24(-2.55%)
Jan 12, 2005 9.540 9.547 9.187 9.249 2,876,717 -0.31(-3.24%)
Jan 11, 2005 9.528 9.599 9.525 9.559 1,511,292 -0.02(-0.18%)
Jan 10, 2005 9.398 9.644 9.393 9.577 2,073,425 +0.16(+1.65%)
Jan 07, 2005 9.592 9.658 9.421 9.421 1,715,527 -0.13(-1.34%)
Jan 06, 2005 9.551 9.710 9.542 9.549 2,263,554 -0.00(-0.02%)
Jan 05, 2005 9.435 9.670 9.435 9.551 2,229,007 +0.08(+0.90%)
Jan 04, 2005 9.596 9.651 9.429 9.466 2,430,530 -0.04(-0.44%)
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.