C.H. Robinson Worldwide (NQ: CHRW )

95.02 USD -1.45 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 28.96 29.01 28.27 28.58 667,056 -0.48(-1.65%)
May 27, 2005 29.24 29.24 28.70 29.07 567,022 -0.48(-1.61%)
May 26, 2005 29.30 29.80 29.26 29.54 642,390 +0.33(+1.13%)
May 25, 2005 29.61 29.61 28.97 29.21 373,595 -0.43(-1.45%)
May 24, 2005 29.05 29.71 28.88 29.64 998,800 +0.67(+2.33%)
May 23, 2005 28.90 29.24 28.90 28.96 415,032 -0.04(-0.12%)
May 20, 2005 28.83 29.12 28.74 29.00 548,586 +0.05(+0.17%)
May 19, 2005 28.58 29.00 28.58 28.95 418,870 +0.27(+0.94%)
May 18, 2005 27.91 28.71 27.88 28.68 789,200 +0.82(+2.96%)
May 17, 2005 27.55 27.86 27.38 27.86 447,284 +0.15(+0.54%)
May 16, 2005 27.18 27.75 27.14 27.70 491,021 +0.50(+1.86%)
May 13, 2005 27.52 27.75 26.90 27.20 677,811 -0.30(-1.11%)
May 12, 2005 27.58 27.68 27.29 27.50 811,265 -0.13(-0.49%)
May 11, 2005 27.45 27.70 27.29 27.64 784,367 +0.25(+0.91%)
May 10, 2005 27.37 27.54 27.21 27.39 819,492 -0.22(-0.80%)
May 09, 2005 27.54 27.62 27.30 27.61 460,922 +0.03(+0.11%)
May 06, 2005 27.54 27.74 27.50 27.58 690,136 +0.05(+0.18%)
May 05, 2005 27.18 27.60 27.08 27.53 941,714 +0.29(+1.08%)
May 04, 2005 26.45 27.33 26.22 27.24 1,527,129 +0.88(+3.32%)
May 03, 2005 26.16 26.50 26.16 26.36 633,083 +0.15(+0.57%)
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.