C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.37 28.78 28.19 28.33 1,565,188 -0.02(-0.07%)
Dec 28, 2006 28.09 28.47 27.94 28.36 1,491,565 +0.10(+0.34%)
Dec 27, 2006 28.27 28.64 28.05 28.26 1,108,927 +0.19(+0.67%)
Dec 26, 2006 27.44 28.09 27.44 28.07 2,008,507 +0.74(+2.71%)
Dec 22, 2006 28.09 28.27 27.33 27.33 2,600,445 -0.87(-3.10%)
Dec 21, 2006 28.42 28.76 27.96 28.20 1,477,210 -0.23(-0.80%)
Dec 20, 2006 28.34 28.60 28.01 28.43 2,224,102 +0.02(+0.07%)
Dec 19, 2006 28.65 28.69 28.00 28.41 2,779,612 -0.38(-1.32%)
Dec 18, 2006 29.80 30.00 28.69 28.79 3,114,760 -0.98(-3.30%)
Dec 15, 2006 30.12 30.50 29.73 29.78 2,777,244 -0.28(-0.92%)
Dec 14, 2006 29.37 30.29 29.28 30.05 1,758,582 +0.81(+2.77%)
Dec 13, 2006 29.72 29.72 29.06 29.24 2,265,572 -0.30(-1.03%)
Dec 12, 2006 29.26 29.55 29.10 29.55 2,341,564 +0.08(+0.26%)
Dec 11, 2006 29.14 29.80 28.99 29.47 2,032,062 +0.31(+1.07%)
Dec 08, 2006 29.33 29.70 29.06 29.16 1,548,089 -0.27(-0.92%)
Dec 07, 2006 29.75 29.91 29.26 29.43 1,967,417 -0.28(-0.96%)
Dec 06, 2006 29.75 29.80 29.61 29.71 1,265,714 -0.08(-0.26%)
Dec 05, 2006 29.89 30.03 29.30 29.79 2,177,930 -0.01(-0.02%)
Dec 04, 2006 30.49 30.74 29.69 29.80 4,206,750 -0.33(-1.08%)
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.