C.H. Robinson Worldwide (NQ: CHRW )

76.00 +1.69 (+2.27%)
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.953 10.04 9.857 9.929 1,543,513 -0.00(-0.04%)
Feb 25, 2005 9.831 9.947 9.770 9.933 1,069,941 +0.11(+1.09%)
Feb 24, 2005 9.551 9.826 9.514 9.826 1,322,516 +0.22(+2.30%)
Feb 23, 2005 9.493 9.661 9.458 9.605 1,370,852 +0.19(+2.02%)
Feb 22, 2005 9.551 9.589 9.386 9.415 1,867,022 -0.18(-1.91%)
Feb 18, 2005 9.732 9.826 9.574 9.598 1,389,382 -0.11(-1.12%)
Feb 17, 2005 9.801 9.851 9.639 9.706 1,146,101 -0.09(-0.87%)
Feb 16, 2005 9.672 9.848 9.621 9.791 1,819,472 +0.11(+1.08%)
Feb 15, 2005 9.489 9.749 9.458 9.686 1,648,323 +0.25(+2.67%)
Feb 14, 2005 9.476 9.518 9.366 9.435 945,557 -0.05(-0.53%)
Feb 11, 2005 9.271 9.547 9.246 9.485 1,481,192 +0.21(+2.23%)
Feb 10, 2005 9.427 9.502 9.228 9.279 2,649,152 -0.14(-1.50%)
Feb 09, 2005 9.694 9.750 9.268 9.420 3,127,352 -0.25(-2.59%)
Feb 08, 2005 9.478 9.697 9.473 9.670 3,757,448 +0.19(+1.99%)
Feb 07, 2005 9.331 9.482 9.302 9.482 2,411,616 +0.17(+1.85%)
Feb 04, 2005 9.286 9.353 9.241 9.310 1,130,929 +0.01(+0.14%)
Feb 03, 2005 9.382 9.411 9.246 9.297 1,365,015 -0.07(-0.70%)
Feb 02, 2005 9.358 9.416 9.313 9.362 1,562,695 -0.01(-0.06%)
Feb 01, 2005 9.346 9.409 9.291 9.368 1,660,421 +0.04(+0.39%)
Jan 31, 2005 9.281 9.355 9.206 9.331 1,895,263 +0.13(+1.46%)
Jan 28, 2005 9.340 9.340 9.136 9.197 2,415,847 -0.11(-1.15%)
Jan 27, 2005 9.349 9.431 9.230 9.304 1,355,288 -0.08(-0.85%)
Jan 26, 2005 9.413 9.431 9.291 9.384 1,185,772 +0.05(+0.52%)
Jan 25, 2005 9.275 9.496 9.250 9.335 1,146,316 +0.09(+0.94%)
Jan 24, 2005 9.329 9.431 9.242 9.248 961,723 -0.07(-0.72%)
Jan 21, 2005 9.353 9.476 9.290 9.315 1,406,957 -0.03(-0.37%)
Jan 20, 2005 9.387 9.538 9.328 9.349 1,204,587 -0.05(-0.56%)
Jan 19, 2005 9.494 9.561 9.353 9.402 1,380,107 -0.07(-0.75%)
Jan 18, 2005 9.407 9.503 9.344 9.473 1,472,855 +0.05(+0.52%)
Jan 14, 2005 9.427 9.485 9.333 9.424 2,392,418 -0.01(-0.10%)
Jan 13, 2005 9.641 9.657 9.425 9.433 2,689,979 -0.25(-2.55%)
Jan 12, 2005 9.984 9.991 9.614 9.679 2,748,972 -0.32(-3.24%)
Jan 11, 2005 9.971 10.05 9.967 10.00 1,444,181 -0.02(-0.18%)
Jan 10, 2005 9.835 10.09 9.830 10.02 1,981,352 +0.16(+1.65%)
Jan 07, 2005 10.04 10.11 9.859 9.859 1,639,346 -0.13(-1.34%)
Jan 06, 2005 9.994 10.16 9.985 9.993 2,163,037 -0.00(-0.02%)
Jan 05, 2005 9.873 10.12 9.873 9.994 2,130,025 +0.09(+0.90%)
Jan 04, 2005 10.04 10.10 9.868 9.906 2,322,599 -0.04(-0.44%)
Jan 03, 2005 10.15 10.16 9.893 9.949 2,708,509 -0.11(-1.10%)
Dec 31, 2004 10.15 10.15 10.03 10.06 864,286 -0.12(-1.23%)
Dec 30, 2004 10.15 10.21 10.15 10.18 1,228,545 +0.00(+0.00%)
Dec 29, 2004 10.09 10.22 10.09 10.18 1,498,152 -0.03(-0.28%)
Dec 28, 2004 10.05 10.21 9.993 10.21 1,367,074 +0.24(+2.36%)
Dec 27, 2004 10.09 10.13 9.898 9.978 1,593,080 -0.10(-1.01%)
Dec 23, 2004 10.05 10.15 10.04 10.08 1,060,489 -0.01(-0.07%)
Dec 22, 2004 10.04 10.12 9.969 10.09 981,291 +0.08(+0.80%)
Dec 21, 2004 9.902 10.12 9.902 10.01 1,629,782 +0.11(+1.06%)
Dec 20, 2004 9.931 9.955 9.830 9.902 1,128,926 +0.04(+0.39%)
Dec 17, 2004 9.915 9.965 9.844 9.864 1,422,816 +0.05(+0.54%)
Dec 16, 2004 9.880 9.900 9.753 9.811 954,523 -0.07(-0.70%)
Dec 15, 2004 9.936 9.965 9.790 9.880 976,048 -0.09(-0.87%)
Dec 14, 2004 9.752 9.973 9.737 9.967 1,270,766 +0.19(+1.96%)
Dec 13, 2004 9.639 9.777 9.621 9.775 735,140 +0.14(+1.41%)
Dec 10, 2004 9.786 9.786 9.576 9.639 867,046 -0.17(-1.74%)
Dec 09, 2004 9.857 9.884 9.700 9.810 1,073,183 -0.06(-0.57%)
Dec 08, 2004 9.670 9.929 9.612 9.866 1,102,986 +0.25(+2.62%)
Dec 07, 2004 9.808 9.904 9.608 9.614 1,149,898 -0.20(-2.07%)
Dec 06, 2004 9.898 10.00 9.813 9.817 1,315,195 -0.07(-0.71%)
Dec 03, 2004 9.724 9.942 9.676 9.888 2,196,590 +0.12(+1.26%)
Dec 02, 2004 9.875 9.886 9.712 9.764 1,361,279 -0.11(-1.10%)
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.