C.H. Robinson Worldwide (NQ: CHRW )

102.00 +1.74 (+1.74%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 31.41 31.43 30.69 31.04 1,342,604 -0.37(-1.17%)
Feb 27, 2006 30.82 31.77 30.65 31.41 1,482,368 +0.75(+2.46%)
Feb 24, 2006 30.57 30.82 30.36 30.65 924,834 +0.01(+0.02%)
Feb 23, 2006 30.45 30.83 30.05 30.65 1,622,714 +0.16(+0.52%)
Feb 22, 2006 29.61 30.55 29.40 30.49 1,504,931 +1.07(+3.63%)
Feb 21, 2006 29.82 29.84 29.12 29.42 1,502,325 -0.44(-1.48%)
Feb 17, 2006 29.61 29.99 29.41 29.86 1,105,798 +0.20(+0.68%)
Feb 16, 2006 29.75 29.98 29.24 29.66 1,736,417 -0.08(-0.28%)
Feb 15, 2006 29.43 30.06 29.09 29.75 1,754,789 +0.19(+0.63%)
Feb 14, 2006 28.81 29.70 28.30 29.56 1,781,979 +0.73(+2.55%)
Feb 13, 2006 29.14 29.16 28.67 28.82 811,370 -0.24(-0.81%)
Feb 10, 2006 29.02 29.13 28.31 29.06 1,274,617 +0.01(+0.05%)
Feb 09, 2006 29.17 30.00 28.88 29.05 1,994,272 -0.05(-0.17%)
Feb 08, 2006 29.21 29.30 27.70 29.10 2,102,898 +0.90(+3.19%)
Feb 07, 2006 28.14 28.81 28.05 28.19 1,838,228 +0.20(+0.72%)
Feb 06, 2006 27.57 28.17 27.26 27.99 1,024,874 +0.56(+2.04%)
Feb 03, 2006 27.41 27.71 26.76 27.43 886,242 -0.03(-0.10%)
Feb 02, 2006 27.40 27.79 27.34 27.46 896,660 -0.07(-0.25%)
Feb 01, 2006 27.80 28.12 27.47 27.53 1,187,799 -0.49(-1.75%)
Jan 31, 2006 27.92 28.15 27.41 28.02 1,039,697 +0.02(+0.07%)
Jan 30, 2006 28.15 28.60 27.94 28.00 1,237,817 -0.01(-0.02%)
Jan 27, 2006 27.95 28.19 27.65 28.01 1,326,437 +0.03(+0.12%)
Jan 26, 2006 27.24 27.98 27.01 27.97 1,807,726 +1.07(+3.96%)
Jan 25, 2006 27.16 27.34 26.84 26.91 1,225,759 -0.14(-0.51%)
Jan 24, 2006 25.63 27.07 25.58 27.05 1,484,913 +1.42(+5.54%)
Jan 23, 2006 25.63 25.81 25.11 25.63 833,486 +0.12(+0.46%)
Jan 20, 2006 26.13 26.52 25.42 25.51 1,812,707 -0.78(-2.98%)
Jan 19, 2006 25.51 26.31 25.49 26.29 1,423,095 +0.68(+2.65%)
Jan 18, 2006 25.17 25.85 24.79 25.61 1,352,681 +0.45(+1.79%)
Jan 17, 2006 25.31 25.31 24.70 25.16 1,247,126 -0.15(-0.57%)
Jan 13, 2006 25.31 25.69 25.23 25.31 668,779 +0.04(+0.16%)
Jan 12, 2006 25.18 25.54 25.04 25.27 563,837 -0.07(-0.27%)
Jan 11, 2006 25.52 25.73 25.19 25.33 957,455 -0.23(-0.89%)
Jan 10, 2006 25.69 25.72 25.29 25.56 1,261,100 -0.28(-1.10%)
Jan 09, 2006 25.45 25.97 25.28 25.85 1,425,173 -0.53(-2.00%)
Jan 06, 2006 26.44 26.86 26.08 26.37 966,944 -0.09(-0.34%)
Jan 05, 2006 26.29 26.50 25.84 26.46 917,541 +0.10(+0.39%)
Jan 04, 2006 25.97 26.71 25.83 26.36 1,139,597 +0.53(+2.04%)
Jan 03, 2006 25.78 25.94 24.62 25.83 1,955,002 +0.19(+0.73%)
Dec 30, 2005 26.25 26.37 25.63 25.65 803,331 -0.78(-2.96%)
Dec 29, 2005 26.27 26.68 26.01 26.43 802,007 +0.30(+1.17%)
Dec 28, 2005 25.87 26.54 25.87 26.12 965,093 +0.22(+0.86%)
Dec 27, 2005 26.60 26.63 25.67 25.90 797,025 -0.55(-2.07%)
Dec 23, 2005 26.32 26.59 26.27 26.45 728,238 +0.24(+0.92%)
Dec 22, 2005 25.83 26.26 25.75 26.21 1,042,706 +0.55(+2.13%)
Dec 21, 2005 25.09 25.90 24.97 25.66 1,685,767 +0.75(+3.00%)
Dec 20, 2005 25.08 25.27 24.89 24.91 746,047 -0.17(-0.69%)
Dec 19, 2005 25.49 25.72 25.04 25.09 1,159,444 -0.40(-1.58%)
Dec 16, 2005 25.96 26.23 25.49 25.49 2,276,254 -0.53(-2.05%)
Dec 15, 2005 25.76 26.23 25.47 26.02 915,914 +0.38(+1.49%)
Dec 14, 2005 26.13 26.27 25.56 25.64 1,603,673 -0.49(-1.88%)
Dec 13, 2005 25.85 26.46 25.37 26.13 1,970,560 -0.25(-0.95%)
Dec 12, 2005 26.75 27.04 26.21 26.38 1,094,514 -0.39(-1.47%)
Dec 09, 2005 26.70 26.99 26.55 26.77 796,404 +0.00(+0.00%)
Dec 08, 2005 27.08 27.47 26.51 26.77 1,123,806 -0.13(-0.49%)
Dec 07, 2005 27.63 27.70 26.75 26.91 1,449,368 -0.66(-2.41%)
Dec 06, 2005 27.70 28.40 27.55 27.57 1,170,064 +0.11(+0.40%)
Dec 05, 2005 27.70 27.84 27.17 27.46 1,504,807 -0.17(-0.63%)
Dec 02, 2005 28.13 28.14 27.37 27.63 2,098,933 -0.71(-2.52%)
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.