C.H. Robinson Worldwide (NQ: CHRW )

89.71 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 45.35 45.38 44.32 44.82 929,855 -0.53(-1.17%)
Feb 27, 2006 44.50 45.87 44.25 45.35 1,026,652 +1.09(+2.46%)
Feb 24, 2006 44.14 44.50 43.83 44.26 640,518 +0.01(+0.02%)
Feb 23, 2006 43.97 44.51 43.39 44.25 1,123,852 +0.23(+0.52%)
Feb 22, 2006 42.75 44.11 42.45 44.02 1,042,279 +1.54(+3.63%)
Feb 21, 2006 43.05 43.08 42.05 42.48 1,040,474 -0.64(-1.48%)
Feb 17, 2006 42.75 43.30 42.47 43.12 765,849 +0.29(+0.68%)
Feb 16, 2006 42.96 43.29 42.22 42.83 1,202,600 -0.12(-0.28%)
Feb 15, 2006 42.50 43.40 42.00 42.95 1,215,324 +0.27(+0.63%)
Feb 14, 2006 41.60 42.88 40.86 42.68 1,234,155 +1.06(+2.55%)
Feb 13, 2006 42.08 42.11 41.39 41.62 561,935 -0.34(-0.81%)
Feb 10, 2006 41.90 42.06 40.88 41.96 882,769 +0.02(+0.05%)
Feb 09, 2006 42.12 43.32 41.70 41.94 1,381,184 -0.07(-0.17%)
Feb 08, 2006 42.17 42.30 40.00 42.01 1,456,416 +1.30(+3.19%)
Feb 07, 2006 40.63 41.60 40.50 40.71 1,273,112 +0.29(+0.72%)
Feb 06, 2006 39.81 40.68 39.36 40.42 709,803 +0.81(+2.04%)
Feb 03, 2006 39.58 40.01 38.64 39.61 613,790 -0.04(-0.10%)
Feb 02, 2006 39.56 40.13 39.48 39.65 621,005 -0.10(-0.25%)
Feb 01, 2006 40.15 40.60 39.66 39.75 822,641 -0.71(-1.75%)
Jan 31, 2006 40.31 40.65 39.57 40.46 720,069 +0.03(+0.07%)
Jan 30, 2006 40.65 41.29 40.34 40.43 857,282 -0.01(-0.02%)
Jan 27, 2006 40.36 40.71 39.92 40.44 918,658 +0.05(+0.12%)
Jan 26, 2006 39.33 40.40 39.00 40.39 1,251,987 +1.54(+3.96%)
Jan 25, 2006 39.21 39.47 38.76 38.85 848,931 -0.20(-0.51%)
Jan 24, 2006 37.00 39.09 36.94 39.05 1,028,415 +2.05(+5.54%)
Jan 23, 2006 37.00 37.27 36.25 37.00 577,252 +0.17(+0.46%)
Jan 20, 2006 37.73 38.29 36.70 36.83 1,255,437 -1.13(-2.98%)
Jan 19, 2006 36.83 37.99 36.80 37.96 985,601 +0.98(+2.65%)
Jan 18, 2006 36.34 37.32 35.80 36.98 936,834 +0.65(+1.79%)
Jan 17, 2006 36.55 36.55 35.66 36.33 863,729 -0.21(-0.57%)
Jan 13, 2006 36.55 37.10 36.43 36.54 463,180 +0.06(+0.16%)
Jan 12, 2006 36.36 36.87 36.15 36.48 390,500 -0.10(-0.27%)
Jan 11, 2006 36.85 37.15 36.37 36.58 663,110 -0.33(-0.89%)
Jan 10, 2006 37.09 37.13 36.51 36.91 873,407 -0.41(-1.10%)
Jan 09, 2006 36.74 37.50 36.50 37.32 987,040 -0.76(-2.00%)
Jan 06, 2006 38.18 38.78 37.65 38.08 669,682 -0.13(-0.34%)
Jan 05, 2006 37.96 38.27 37.31 38.21 635,467 +0.15(+0.39%)
Jan 04, 2006 37.50 38.56 37.29 38.06 789,257 +0.76(+2.04%)
Jan 03, 2006 37.23 37.46 35.55 37.30 1,353,987 +0.27(+0.73%)
Dec 30, 2005 37.90 38.08 37.00 37.03 556,368 -1.13(-2.96%)
Dec 29, 2005 37.93 38.53 37.56 38.16 555,451 +0.44(+1.17%)
Dec 28, 2005 37.36 38.32 37.36 37.72 668,400 +0.32(+0.86%)
Dec 27, 2005 38.41 38.45 37.06 37.40 552,000 -0.79(-2.07%)
Dec 23, 2005 38.00 38.39 37.93 38.19 504,360 +0.35(+0.92%)
Dec 22, 2005 37.29 37.91 37.18 37.84 722,153 +0.79(+2.13%)
Dec 21, 2005 36.23 37.40 36.05 37.05 1,167,521 +1.08(+3.00%)
Dec 20, 2005 36.21 36.48 35.94 35.97 516,694 -0.25(-0.69%)
Dec 19, 2005 36.81 37.13 36.16 36.22 803,003 -0.58(-1.58%)
Dec 16, 2005 37.48 37.88 36.80 36.80 1,576,478 -0.77(-2.05%)
Dec 15, 2005 37.20 37.88 36.78 37.57 634,340 +0.55(+1.49%)
Dec 14, 2005 37.73 37.93 36.90 37.02 1,110,665 -0.71(-1.88%)
Dec 13, 2005 37.33 38.21 36.63 37.73 1,364,762 -0.36(-0.95%)
Dec 12, 2005 38.62 39.04 37.84 38.09 758,034 -0.57(-1.47%)
Dec 09, 2005 38.55 38.97 38.33 38.66 551,570 +0.00(+0.00%)
Dec 08, 2005 39.10 39.66 38.28 38.66 778,321 -0.19(-0.49%)
Dec 07, 2005 39.90 40.00 38.63 38.85 1,003,797 -0.96(-2.41%)
Dec 06, 2005 39.99 41.00 39.78 39.81 810,358 +0.16(+0.40%)
Dec 05, 2005 39.99 40.20 39.23 39.65 1,042,193 -0.25(-0.63%)
Dec 02, 2005 40.61 40.63 39.52 39.90 1,453,670 -1.03(-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.