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 (%)
Dec 30, 2005 26.26 26.39 25.64 25.66 802,905 -0.78(-2.96%)
Dec 29, 2005 26.28 26.70 26.03 26.44 801,582 +0.30(+1.17%)
Dec 28, 2005 25.89 26.55 25.89 26.14 964,581 +0.22(+0.86%)
Dec 27, 2005 26.62 26.64 25.68 25.92 796,602 -0.55(-2.07%)
Dec 23, 2005 26.33 26.60 26.28 26.46 727,851 +0.24(+0.92%)
Dec 22, 2005 25.84 26.27 25.76 26.22 1,042,153 +0.55(+2.13%)
Dec 21, 2005 25.11 25.92 24.98 25.67 1,684,872 +0.75(+3.00%)
Dec 20, 2005 25.09 25.28 24.90 24.93 745,651 -0.17(-0.69%)
Dec 19, 2005 25.51 25.73 25.06 25.10 1,158,829 -0.40(-1.58%)
Dec 16, 2005 25.97 26.25 25.50 25.50 2,275,046 -0.53(-2.05%)
Dec 15, 2005 25.78 26.25 25.49 26.03 915,428 +0.38(+1.49%)
Dec 14, 2005 26.14 26.28 25.57 25.65 1,602,822 -0.49(-1.88%)
Dec 13, 2005 25.87 26.48 25.38 26.14 1,969,514 -0.25(-0.95%)
Dec 12, 2005 26.76 27.05 26.22 26.39 1,093,933 -0.39(-1.47%)
Dec 09, 2005 26.71 27.00 26.56 26.79 795,981 +0.00(+0.00%)
Dec 08, 2005 27.09 27.48 26.53 26.79 1,123,210 -0.13(-0.49%)
Dec 07, 2005 27.65 27.72 26.77 26.92 1,448,599 -0.67(-2.41%)
Dec 06, 2005 27.71 28.41 27.57 27.59 1,169,443 +0.11(+0.40%)
Dec 05, 2005 27.71 27.86 27.18 27.48 1,504,009 -0.17(-0.63%)
Dec 02, 2005 28.14 28.15 27.39 27.65 2,097,819 -0.71(-2.52%)
Dec 01, 2005 28.34 28.55 28.22 28.36 1,700,691 +0.30(+1.06%)
Nov 30, 2005 28.45 28.48 27.97 28.06 958,066 -0.33(-1.15%)
Nov 29, 2005 28.44 28.74 28.34 28.39 1,167,658 +0.17(+0.61%)
Nov 28, 2005 28.76 28.81 28.15 28.22 1,171,247 -0.53(-1.83%)
Nov 25, 2005 28.72 28.81 28.48 28.74 214,251 +0.06(+0.19%)
Nov 23, 2005 28.62 28.90 28.36 28.69 1,464,376 +0.10(+0.36%)
Nov 22, 2005 28.41 28.69 28.11 28.58 1,811,384 +0.07(+0.24%)
Nov 21, 2005 27.81 28.54 27.77 28.51 1,729,580 +0.82(+2.95%)
Nov 18, 2005 27.06 27.77 27.06 27.70 2,394,872 +0.67(+2.49%)
Nov 17, 2005 26.39 27.09 26.20 27.02 1,460,092 +0.82(+3.15%)
Nov 16, 2005 26.31 26.48 26.01 26.20 1,481,691 +0.00(+0.00%)
Nov 15, 2005 26.74 26.78 26.01 26.20 2,574,675 -0.54(-2.02%)
Nov 14, 2005 27.23 27.37 26.54 26.74 2,600,790 -0.77(-2.80%)
Nov 11, 2005 27.13 27.68 26.99 27.51 1,187,543 +0.56(+2.08%)
Nov 10, 2005 26.31 26.95 26.05 26.95 1,232,135 +0.64(+2.42%)
Nov 09, 2005 25.79 26.32 25.62 26.31 1,644,146 +0.66(+2.57%)
Nov 08, 2005 25.58 25.72 25.24 25.65 1,148,723 +0.07(+0.27%)
Nov 07, 2005 25.08 25.64 25.07 25.58 1,549,621 +0.53(+2.13%)
Nov 04, 2005 25.71 25.86 24.75 25.05 2,499,483 -0.77(-2.98%)
Nov 03, 2005 25.40 26.30 25.27 25.82 2,415,782 +0.37(+1.44%)
Nov 02, 2005 24.88 25.64 24.75 25.45 2,254,297 +0.64(+2.57%)
Nov 01, 2005 24.32 24.95 24.32 24.81 2,091,080 +0.38(+1.56%)
Oct 31, 2005 23.82 24.59 23.72 24.43 1,396,506 +0.53(+2.23%)
Oct 28, 2005 23.07 24.07 22.80 23.90 2,042,447 +1.24(+5.47%)
Oct 27, 2005 23.17 23.17 22.51 22.66 814,929 -0.51(-2.18%)
Oct 26, 2005 23.04 23.50 22.75 23.17 1,672,142 +0.36(+1.58%)
Oct 25, 2005 22.04 22.84 22.04 22.80 1,533,891 +0.66(+2.97%)
Oct 24, 2005 21.50 22.25 21.30 22.15 1,189,996 +0.90(+4.24%)
Oct 21, 2005 21.41 21.59 21.14 21.25 2,432,089 +0.18(+0.85%)
Oct 20, 2005 21.29 21.61 20.89 21.07 2,064,238 -0.21(-0.98%)
Oct 19, 2005 21.90 21.90 20.93 21.27 2,248,813 +10.47(+96.89%)
Oct 14, 2005 10.83 10.86 10.62 10.80 1,996,475 -0.01(-0.10%)
Oct 13, 2005 11.08 11.08 10.75 10.82 2,391,298 -0.24(-2.15%)
Oct 12, 2005 11.19 11.37 10.97 11.05 2,688,832 -0.12(-1.04%)
Oct 11, 2005 10.92 11.22 10.84 11.17 1,950,901 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.84 10.91 1,366,677 +0.06(+0.53%)
Oct 07, 2005 10.84 10.94 10.70 10.85 888,098 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,683,494 -0.10(-0.89%)
Oct 05, 2005 11.07 11.09 10.82 10.87 1,195,194 -0.20(-1.77%)
Oct 04, 2005 11.17 11.28 11.07 11.07 922,727 -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.