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 (%)
Jun 30, 2005 10.15 10.19 10.07 10.08 1,678,009 -0.06(-0.55%)
Jun 29, 2005 9.970 10.17 9.963 10.13 1,746,894 +0.14(+1.40%)
Jun 28, 2005 9.890 10.02 9.852 9.992 1,835,958 +0.13(+1.35%)
Jun 27, 2005 9.710 9.878 9.705 9.859 1,693,167 +0.12(+1.23%)
Jun 24, 2005 9.814 9.914 9.691 9.739 1,749,750 -0.07(-0.72%)
Jun 23, 2005 9.869 9.956 9.750 9.810 1,778,688 -0.20(-1.99%)
Jun 22, 2005 10.00 10.08 9.914 10.01 943,611 +0.02(+0.24%)
Jun 21, 2005 9.999 10.05 9.902 9.985 686,749 -0.00(-0.03%)
Jun 20, 2005 10.02 10.04 9.930 9.989 1,518,026 -0.03(-0.35%)
Jun 17, 2005 9.916 10.05 9.850 10.02 2,962,507 +0.15(+1.47%)
Jun 16, 2005 9.663 9.880 9.651 9.878 1,312,781 +0.20(+2.06%)
Jun 15, 2005 9.644 9.684 9.521 9.679 1,164,309 +0.07(+0.74%)
Jun 14, 2005 9.580 9.630 9.571 9.608 1,611,960 +0.03(+0.27%)
Jun 13, 2005 9.545 9.696 9.457 9.582 1,136,910 +0.06(+0.64%)
Jun 10, 2005 9.623 9.625 9.492 9.521 1,074,300 -0.08(-0.87%)
Jun 09, 2005 9.589 9.644 9.518 9.604 1,492,850 -0.01(-0.07%)
Jun 08, 2005 9.803 9.803 9.587 9.611 1,591,875 -0.18(-1.84%)
Jun 07, 2005 9.914 9.987 9.783 9.791 1,206,629 -0.11(-1.10%)
Jun 06, 2005 9.871 9.928 9.862 9.900 803,996 +0.03(+0.32%)
Jun 03, 2005 9.947 9.968 9.857 9.869 1,160,442 -0.06(-0.56%)
Jun 02, 2005 9.985 10.03 9.909 9.925 1,254,286 -0.08(-0.76%)
Jun 01, 2005 9.899 10.04 9.878 10.00 1,387,877 +0.10(+1.03%)
May 31, 2005 10.03 10.05 9.790 9.899 1,926,305 -0.17(-1.65%)
May 27, 2005 10.12 10.12 9.938 10.06 1,637,430 -0.16(-1.61%)
May 26, 2005 10.15 10.32 10.13 10.23 1,855,075 +0.11(+1.13%)
May 25, 2005 10.25 10.25 10.03 10.12 1,078,857 -0.15(-1.45%)
May 24, 2005 10.06 10.29 9.999 10.26 2,884,306 +0.23(+2.33%)
May 23, 2005 10.01 10.12 10.01 10.03 1,198,517 -0.01(-0.12%)
May 20, 2005 9.983 10.08 9.951 10.04 1,584,191 +0.02(+0.17%)
May 19, 2005 9.895 10.04 9.895 10.03 1,209,601 +0.09(+0.94%)
May 18, 2005 9.663 9.942 9.653 9.932 2,279,029 +0.29(+2.96%)
May 17, 2005 9.542 9.648 9.480 9.646 1,291,654 +0.05(+0.54%)
May 16, 2005 9.412 9.609 9.398 9.594 1,417,956 +0.17(+1.86%)
May 13, 2005 9.530 9.609 9.315 9.419 1,957,363 -0.11(-1.11%)
May 12, 2005 9.549 9.587 9.450 9.525 2,342,748 -0.05(-0.49%)
May 11, 2005 9.504 9.590 9.448 9.571 2,265,072 +0.09(+0.91%)
May 10, 2005 9.478 9.535 9.422 9.485 2,366,505 -0.08(-0.80%)
May 09, 2005 9.535 9.566 9.452 9.561 1,331,037 +0.01(+0.11%)
May 06, 2005 9.535 9.604 9.523 9.551 1,992,955 +0.02(+0.18%)
May 05, 2005 9.412 9.558 9.376 9.533 2,719,455 +0.10(+1.08%)
May 04, 2005 9.159 9.464 9.080 9.431 4,410,000 +0.30(+3.32%)
May 03, 2005 9.057 9.178 9.057 9.128 1,828,199 +0.05(+0.57%)
May 02, 2005 8.905 9.130 8.905 9.076 2,298,906 +0.14(+1.59%)
Apr 29, 2005 8.816 8.945 8.806 8.934 2,190,285 +0.14(+1.59%)
Apr 28, 2005 8.791 8.932 8.714 8.794 2,912,768 -0.01(-0.06%)
Apr 27, 2005 8.399 8.806 8.359 8.799 5,484,880 +0.61(+7.44%)
Apr 26, 2005 8.269 8.330 8.190 8.190 1,883,000 -0.12(-1.46%)
Apr 25, 2005 8.301 8.375 8.243 8.311 2,094,405 +0.05(+0.57%)
Apr 22, 2005 8.441 8.520 8.216 8.264 1,700,314 -0.22(-2.55%)
Apr 21, 2005 8.410 8.534 8.410 8.481 2,165,955 +0.13(+1.60%)
Apr 20, 2005 8.513 8.513 8.335 8.347 1,627,831 -0.14(-1.61%)
Apr 19, 2005 8.352 8.513 8.335 8.484 2,218,724 +0.13(+1.58%)
Apr 18, 2005 8.271 8.427 8.171 8.352 2,220,266 +0.07(+0.84%)
Apr 15, 2005 8.339 8.458 8.243 8.283 1,999,207 -0.04(-0.44%)
Apr 14, 2005 8.444 8.444 8.224 8.320 2,760,337 -0.10(-1.16%)
Apr 13, 2005 8.604 8.612 8.351 8.417 2,311,869 -0.22(-2.56%)
Apr 12, 2005 8.498 8.675 8.488 8.638 2,578,049 +0.12(+1.38%)
Apr 11, 2005 8.617 8.685 8.449 8.520 2,554,225 -0.07(-0.83%)
Apr 08, 2005 8.745 8.818 8.565 8.591 2,487,021 -0.21(-2.36%)
Apr 07, 2005 8.830 8.842 8.723 8.799 1,250,725 -0.00(-0.04%)
Apr 06, 2005 8.908 8.939 8.803 8.803 1,102,736 -0.06(-0.72%)
Apr 05, 2005 8.830 8.910 8.825 8.867 1,729,030 +0.04(+0.45%)
Apr 04, 2005 8.846 8.915 8.699 8.827 1,583,362 -0.04(-0.47%)
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.