C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 10.93 11.19 10.82 11.19 1,439,890 +0.23(+2.13%)
Aug 30, 2005 11.00 11.03 10.83 10.95 1,115,859 -0.08(-0.76%)
Aug 29, 2005 10.92 11.06 10.84 11.04 1,022,573 +0.11(+1.05%)
Aug 26, 2005 11.06 11.07 10.84 10.92 2,262,880 -0.13(-1.20%)
Aug 25, 2005 10.93 11.07 10.90 11.06 1,578,391 +0.14(+1.31%)
Aug 24, 2005 10.78 11.05 10.73 10.91 2,216,327 +0.15(+1.38%)
Aug 23, 2005 10.87 10.87 10.74 10.76 1,827,624 -0.09(-0.83%)
Aug 22, 2005 10.76 10.87 10.71 10.86 1,552,766 +0.16(+1.54%)
Aug 19, 2005 10.70 10.76 10.66 10.69 994,001 +0.01(+0.10%)
Aug 18, 2005 10.59 10.74 10.52 10.68 1,025,278 +0.06(+0.53%)
Aug 17, 2005 10.58 10.66 10.51 10.62 1,402,735 +0.06(+0.57%)
Aug 16, 2005 10.73 10.73 10.53 10.56 1,088,747 -0.18(-1.67%)
Aug 15, 2005 10.70 10.77 10.61 10.74 1,275,681 +0.04(+0.41%)
Aug 12, 2005 10.68 10.78 10.58 10.70 1,609,469 -0.01(-0.14%)
Aug 11, 2005 10.76 10.86 10.66 10.71 1,748,916 +0.03(+0.24%)
Aug 10, 2005 10.75 10.87 10.63 10.69 1,526,445 -0.05(-0.42%)
Aug 09, 2005 10.82 10.84 10.69 10.73 1,347,674 -0.08(-0.77%)
Aug 08, 2005 10.85 10.88 10.77 10.82 1,699,899 -0.01(-0.07%)
Aug 05, 2005 10.89 10.95 10.78 10.82 1,499,137 -0.09(-0.83%)
Aug 04, 2005 11.11 11.13 10.86 10.91 2,037,785 -0.24(-2.19%)
Aug 03, 2005 11.28 11.30 11.07 11.16 1,588,229 -0.13(-1.16%)
Aug 02, 2005 11.32 11.36 11.23 11.29 1,559,982 -0.06(-0.54%)
Aug 01, 2005 11.34 11.42 11.22 11.35 1,949,234 +0.01(+0.13%)
Jul 29, 2005 11.32 11.39 11.16 11.34 2,412,883 +0.01(+0.10%)
Jul 28, 2005 11.23 11.34 11.17 11.33 1,677,218 +0.09(+0.81%)
Jul 27, 2005 11.17 11.51 11.06 11.24 6,408,934 +0.38(+3.52%)
Jul 26, 2005 10.81 10.99 10.75 10.85 2,265,427 +0.10(+0.94%)
Jul 25, 2005 10.90 10.96 10.72 10.75 1,447,462 -0.17(-1.58%)
Jul 22, 2005 10.88 11.00 10.77 10.92 1,197,914 +0.06(+0.53%)
Jul 21, 2005 10.92 10.92 10.70 10.87 2,773,954 -0.02(-0.20%)
Jul 20, 2005 10.74 10.91 10.72 10.89 1,587,136 +0.14(+1.33%)
Jul 19, 2005 10.83 10.86 10.68 10.74 1,275,890 -0.09(-0.85%)
Jul 18, 2005 10.91 10.93 10.82 10.84 1,056,549 -0.07(-0.61%)
Jul 15, 2005 10.86 10.91 10.81 10.90 1,568,981 +0.04(+0.37%)
Jul 14, 2005 10.82 10.90 10.75 10.86 1,156,099 +0.07(+0.69%)
Jul 13, 2005 10.82 10.85 10.74 10.79 1,042,665 -0.02(-0.15%)
Jul 12, 2005 10.73 10.87 10.67 10.81 2,080,618 +0.03(+0.32%)
Jul 11, 2005 10.49 10.77 10.45 10.77 2,535,925 +0.27(+2.57%)
Jul 08, 2005 10.39 10.54 10.28 10.50 2,605,697 -0.04(-0.41%)
Jul 07, 2005 10.52 10.59 10.41 10.55 1,191,460 -0.03(-0.33%)
Jul 06, 2005 10.67 10.68 10.53 10.58 996,498 -0.07(-0.65%)
Jul 05, 2005 10.60 10.69 10.40 10.65 929,963 +0.09(+0.86%)
Jul 01, 2005 10.57 10.60 10.44 10.56 909,543 +0.01(+0.12%)
Jun 30, 2005 10.62 10.66 10.54 10.55 1,603,494 -0.06(-0.55%)
Jun 29, 2005 10.43 10.64 10.43 10.60 1,669,320 +0.15(+1.40%)
Jun 28, 2005 10.35 10.49 10.31 10.46 1,754,430 +0.14(+1.35%)
Jun 27, 2005 10.16 10.34 10.16 10.32 1,617,979 +0.13(+1.23%)
Jun 24, 2005 10.27 10.37 10.14 10.19 1,672,049 -0.07(-0.72%)
Jun 23, 2005 10.33 10.42 10.20 10.27 1,699,703 -0.21(-1.99%)
Jun 22, 2005 10.47 10.55 10.37 10.47 901,708 +0.03(+0.24%)
Jun 21, 2005 10.46 10.52 10.36 10.45 656,253 -0.00(-0.03%)
Jun 20, 2005 10.49 10.51 10.39 10.45 1,450,616 -0.04(-0.35%)
Jun 17, 2005 10.38 10.52 10.31 10.49 2,830,953 +0.15(+1.47%)
Jun 16, 2005 10.11 10.34 10.10 10.34 1,254,485 +0.21(+2.06%)
Jun 15, 2005 10.09 10.13 9.964 10.13 1,112,606 +0.07(+0.74%)
Jun 14, 2005 10.03 10.08 10.02 10.05 1,540,378 +0.03(+0.27%)
Jun 13, 2005 9.989 10.15 9.897 10.03 1,086,423 +0.06(+0.64%)
Jun 10, 2005 10.07 10.07 9.933 9.964 1,026,594 -0.09(-0.87%)
Jun 09, 2005 10.03 10.09 9.960 10.05 1,426,558 -0.01(-0.07%)
Jun 08, 2005 10.26 10.26 10.03 10.06 1,521,186 -0.19(-1.84%)
Jun 07, 2005 10.37 10.45 10.24 10.25 1,153,047 -0.11(-1.10%)
Jun 06, 2005 10.33 10.39 10.32 10.36 768,293 +0.03(+0.32%)
Jun 03, 2005 10.41 10.43 10.32 10.33 1,108,911 -0.06(-0.56%)
Jun 02, 2005 10.45 10.49 10.37 10.39 1,198,588 -0.08(-0.76%)
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.