C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.816 8.945 8.806 8.934 2,190,285 +0.14(+1.59%)
Apr 28, 2005 8.791 8.932 8.714 8.794 2,912,768 -0.01(-0.06%)
Apr 27, 2005 8.399 8.806 8.359 8.799 5,484,880 +0.61(+7.44%)
Apr 26, 2005 8.269 8.330 8.190 8.190 1,883,000 -0.12(-1.46%)
Apr 25, 2005 8.301 8.375 8.243 8.311 2,094,405 +0.05(+0.57%)
Apr 22, 2005 8.441 8.520 8.216 8.264 1,700,314 -0.22(-2.55%)
Apr 21, 2005 8.410 8.534 8.410 8.481 2,165,955 +0.13(+1.60%)
Apr 20, 2005 8.513 8.513 8.335 8.347 1,627,831 -0.14(-1.61%)
Apr 19, 2005 8.352 8.513 8.335 8.484 2,218,724 +0.13(+1.58%)
Apr 18, 2005 8.271 8.427 8.171 8.352 2,220,266 +0.07(+0.84%)
Apr 15, 2005 8.339 8.458 8.243 8.283 1,999,207 -0.04(-0.44%)
Apr 14, 2005 8.444 8.444 8.224 8.320 2,760,337 -0.10(-1.16%)
Apr 13, 2005 8.604 8.612 8.351 8.417 2,311,869 -0.22(-2.56%)
Apr 12, 2005 8.498 8.675 8.488 8.638 2,578,049 +0.12(+1.38%)
Apr 11, 2005 8.617 8.685 8.449 8.520 2,554,225 -0.07(-0.83%)
Apr 08, 2005 8.745 8.818 8.565 8.591 2,487,021 -0.21(-2.36%)
Apr 07, 2005 8.830 8.842 8.723 8.799 1,250,725 -0.00(-0.04%)
Apr 06, 2005 8.908 8.939 8.803 8.803 1,102,736 -0.06(-0.72%)
Apr 05, 2005 8.830 8.910 8.825 8.867 1,729,030 +0.04(+0.45%)
Apr 04, 2005 8.846 8.915 8.699 8.827 1,583,362 -0.04(-0.47%)
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.