C.H. Robinson Worldwide (NQ: CHRW )

95.21 USD -2.16 (-2.22%)
Official Closing Price Updated: 4:48 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 21.93 22.05 21.52 21.86 352,700 -0.14(-0.64%)
Jul 29, 2004 21.74 22.12 21.58 22.00 503,300 +0.38(+1.73%)
Jul 28, 2004 21.52 21.77 21.31 21.63 688,100 +0.00(+0.02%)
Jul 27, 2004 21.92 22.00 21.32 21.62 599,100 -0.18(-0.83%)
Jul 26, 2004 21.92 22.30 21.75 21.80 450,100 -0.15(-0.68%)
Jul 23, 2004 22.12 22.32 21.90 21.95 361,400 -0.23(-1.04%)
Jul 22, 2004 22.30 22.33 22.00 22.18 729,600 -0.08(-0.34%)
Jul 21, 2004 22.93 23.06 21.84 22.26 1,756,400 -1.06(-4.52%)
Jul 20, 2004 22.92 23.33 22.90 23.32 460,900 +0.41(+1.77%)
Jul 19, 2004 22.84 23.00 22.75 22.91 489,300 +0.24(+1.06%)
Jul 16, 2004 23.00 23.08 22.67 22.67 389,200 -0.33(-1.41%)
Jul 15, 2004 22.61 23.20 22.52 23.00 379,400 +0.34(+1.50%)
Jul 14, 2004 22.58 22.87 22.51 22.66 307,100 -0.05(-0.24%)
Jul 13, 2004 22.59 22.74 22.45 22.71 448,300 +0.14(+0.62%)
Jul 12, 2004 22.56 22.77 22.20 22.57 490,600 -0.01(-0.07%)
Jul 09, 2004 22.26 22.66 22.26 22.58 347,300 +0.23(+1.03%)
Jul 08, 2004 23.00 23.00 22.30 22.36 581,000 -0.60(-2.64%)
Jul 07, 2004 22.68 22.97 22.64 22.96 283,100 +0.23(+1.03%)
Jul 06, 2004 22.80 22.96 22.58 22.73 659,500 -0.04(-0.20%)
Jul 02, 2004 22.84 22.92 22.61 22.77 331,600 +0.01(+0.04%)
Jul 01, 2004 23.14 23.38 22.64 22.76 737,100 -0.16(-0.70%)
Jun 30, 2004 22.33 22.92 22.30 22.92 763,600 +0.32(+1.39%)
Jun 29, 2004 22.73 23.08 22.55 22.61 667,300 -0.21(-0.94%)
Jun 28, 2004 22.50 22.88 22.42 22.82 882,200 +0.36(+1.60%)
Jun 25, 2004 21.83 22.50 21.83 22.46 1,026,600 +0.61(+2.79%)
Jun 24, 2004 22.16 22.16 21.73 21.85 289,300 -0.23(-1.06%)
Jun 23, 2004 21.62 22.08 21.61 22.08 534,800 +0.45(+2.10%)
Jun 22, 2004 21.33 21.63 21.00 21.63 383,600 +0.33(+1.57%)
Jun 21, 2004 21.48 21.51 21.26 21.30 382,400 -0.20(-0.95%)
Jun 18, 2004 21.42 21.75 21.35 21.50 521,900 +0.00(+0.02%)
Jun 17, 2004 21.48 21.58 21.25 21.50 243,800 -0.06(-0.28%)
Jun 16, 2004 21.61 21.68 21.32 21.55 270,600 -0.02(-0.07%)
Jun 15, 2004 21.38 21.71 21.36 21.57 394,600 +0.39(+1.82%)
Jun 14, 2004 21.35 21.40 21.16 21.18 364,900 -0.20(-0.94%)
Jun 10, 2004 21.36 21.47 21.25 21.39 380,800 +0.14(+0.64%)
Jun 09, 2004 21.36 21.43 21.21 21.25 284,000 -0.26(-1.23%)
Jun 08, 2004 21.17 21.52 21.09 21.51 382,800 +0.36(+1.70%)
Jun 07, 2004 20.92 21.21 20.83 21.16 355,000 +0.32(+1.54%)
Jun 04, 2004 20.86 21.08 20.70 20.83 411,800 +0.08(+0.39%)
Jun 03, 2004 20.95 21.02 20.75 20.75 284,700 -0.28(-1.31%)
Jun 02, 2004 21.02 21.12 20.89 21.03 393,200 +0.08(+0.38%)
Jun 01, 2004 20.57 20.98 20.52 20.95 651,600 +0.16(+0.77%)
May 28, 2004 20.52 20.79 20.49 20.79 250,800 +0.23(+1.09%)
May 27, 2004 20.67 20.75 20.33 20.57 387,400 -0.07(-0.34%)
May 26, 2004 20.66 20.78 20.50 20.64 297,000 -0.17(-0.82%)
May 25, 2004 20.02 20.81 19.98 20.80 683,400 +0.81(+4.05%)
May 24, 2004 19.97 20.08 19.86 20.00 460,100 +0.13(+0.68%)
May 21, 2004 19.63 19.86 19.51 19.86 533,900 +0.33(+1.69%)
May 20, 2004 19.60 19.70 19.50 19.53 431,900 +0.05(+0.26%)
May 19, 2004 19.89 20.03 19.43 19.48 889,000 -0.29(-1.47%)
May 18, 2004 19.85 19.92 19.48 19.77 857,100 -0.05(-0.23%)
May 17, 2004 20.07 20.08 19.70 19.82 617,400 -0.27(-1.37%)
May 14, 2004 20.23 20.33 19.90 20.09 305,400 -0.07(-0.32%)
May 13, 2004 20.32 20.42 19.93 20.16 286,900 -0.08(-0.40%)
May 12, 2004 20.01 20.27 19.88 20.24 651,100 +0.11(+0.55%)
May 11, 2004 20.42 20.56 19.93 20.12 543,300 -0.30(-1.47%)
May 10, 2004 20.46 20.59 20.26 20.42 604,600 -0.19(-0.90%)
May 07, 2004 20.58 20.95 20.40 20.61 712,400 -0.10(-0.48%)
May 06, 2004 20.62 20.95 20.38 20.71 616,400 +0.03(+0.15%)
May 05, 2004 20.45 20.73 20.14 20.68 442,900 +0.23(+1.10%)
May 04, 2004 20.67 20.73 20.31 20.45 592,000 -0.32(-1.52%)
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.