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 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%)
Dec 01, 2005 28.33 28.53 28.21 28.35 1,701,595 +0.30(+1.06%)
Nov 30, 2005 28.43 28.46 27.96 28.05 958,575 -0.33(-1.15%)
Nov 29, 2005 28.42 28.73 28.33 28.37 1,168,278 +0.17(+0.61%)
Nov 28, 2005 28.74 28.80 28.13 28.20 1,171,869 -0.53(-1.83%)
Nov 25, 2005 28.71 28.79 28.46 28.73 214,365 +0.06(+0.19%)
Nov 23, 2005 28.60 28.88 28.35 28.67 1,465,154 +0.10(+0.36%)
Nov 22, 2005 28.40 28.68 28.09 28.57 1,812,346 +0.07(+0.24%)
Nov 21, 2005 27.79 28.52 27.75 28.50 1,730,498 +0.82(+2.95%)
Nov 18, 2005 27.05 27.76 27.05 27.68 2,396,144 +0.67(+2.49%)
Nov 17, 2005 26.37 27.07 26.19 27.01 1,460,867 +0.82(+3.15%)
Nov 16, 2005 26.30 26.46 26.00 26.19 1,482,478 +0.00(+0.00%)
Nov 15, 2005 26.73 26.77 25.99 26.19 2,576,042 -0.54(-2.02%)
Nov 14, 2005 27.21 27.36 26.53 26.73 2,602,171 -0.77(-2.80%)
Nov 11, 2005 27.11 27.67 26.98 27.50 1,188,173 +0.56(+2.08%)
Nov 10, 2005 26.30 26.93 26.04 26.93 1,232,789 +0.64(+2.42%)
Nov 09, 2005 25.78 26.30 25.61 26.30 1,645,019 +0.66(+2.57%)
Nov 08, 2005 25.57 25.70 25.23 25.64 1,149,333 +0.07(+0.27%)
Nov 07, 2005 25.06 25.63 25.06 25.57 1,550,444 +0.53(+2.13%)
Nov 04, 2005 25.69 25.85 24.73 25.04 2,500,810 -0.77(-2.98%)
Nov 03, 2005 25.38 26.29 25.26 25.81 2,417,065 +0.37(+1.44%)
Nov 02, 2005 24.86 25.63 24.74 25.44 2,255,494 +0.64(+2.57%)
Nov 01, 2005 24.31 24.93 24.31 24.80 2,092,190 +0.38(+1.56%)
Oct 31, 2005 23.80 24.57 23.71 24.42 1,397,248 +0.53(+2.23%)
Oct 28, 2005 23.06 24.06 22.79 23.89 2,043,531 +1.24(+5.47%)
Oct 27, 2005 23.16 23.16 22.49 22.65 815,362 -0.51(-2.18%)
Oct 26, 2005 23.03 23.49 22.74 23.15 1,673,030 +0.36(+1.58%)
Oct 25, 2005 22.02 22.83 22.02 22.79 1,534,706 +0.66(+2.97%)
Oct 24, 2005 21.48 22.24 21.29 22.13 1,190,628 +0.90(+4.24%)
Oct 21, 2005 21.39 21.58 21.13 21.23 2,433,380 +0.18(+0.86%)
Oct 20, 2005 21.28 21.60 20.88 21.05 2,065,334 -0.21(-0.98%)
Oct 19, 2005 21.89 21.89 20.92 21.26 2,250,007 +10.46(+96.89%)
Oct 14, 2005 10.82 10.85 10.61 10.80 1,997,535 -0.01(-0.10%)
Oct 13, 2005 11.07 11.07 10.74 10.81 2,392,568 -0.24(-2.15%)
Oct 12, 2005 11.19 11.36 10.97 11.05 2,690,259 -0.12(-1.04%)
Oct 11, 2005 10.92 11.21 10.83 11.16 1,951,937 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.83 10.90 1,367,403 +0.06(+0.53%)
Oct 07, 2005 10.83 10.94 10.69 10.85 888,570 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,684,388 -0.10(-0.89%)
Oct 05, 2005 11.06 11.09 10.81 10.86 1,195,829 -0.20(-1.77%)
Oct 04, 2005 11.17 11.27 11.06 11.06 923,217 -0.10(-0.90%)
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.