C.H. Robinson Worldwide (NQ: CHRW )

97.03 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 25.61 25.82 25.41 25.75 686,805 +0.37(+1.46%)
Jan 28, 2005 25.77 25.77 25.21 25.38 875,454 -0.29(-1.15%)
Jan 27, 2005 25.80 26.02 25.47 25.67 491,129 -0.22(-0.85%)
Jan 26, 2005 25.98 26.02 25.64 25.89 429,700 +0.13(+0.52%)
Jan 25, 2005 25.59 26.20 25.52 25.76 415,402 +0.24(+0.94%)
Jan 24, 2005 25.75 26.02 25.50 25.52 348,509 -0.18(-0.72%)
Jan 21, 2005 25.81 26.15 25.64 25.70 509,853 -0.09(-0.37%)
Jan 20, 2005 25.91 26.32 25.74 25.80 436,518 -0.15(-0.56%)
Jan 19, 2005 26.20 26.39 25.81 25.95 500,123 -0.19(-0.75%)
Jan 18, 2005 25.96 26.23 25.79 26.14 533,733 +0.13(+0.52%)
Jan 14, 2005 26.01 26.17 25.75 26.00 866,964 -0.03(-0.10%)
Jan 13, 2005 26.61 26.65 26.01 26.03 974,794 -0.68(-2.55%)
Jan 12, 2005 27.55 27.57 26.53 26.71 996,172 -0.90(-3.24%)
Jan 11, 2005 27.51 27.72 27.50 27.61 523,342 -0.05(-0.18%)
Jan 10, 2005 27.14 27.85 27.12 27.66 718,002 +0.45(+1.65%)
Jan 07, 2005 27.70 27.89 27.20 27.20 594,066 -0.37(-1.34%)
Jan 06, 2005 27.58 28.04 27.55 27.58 783,841 -0.00(-0.02%)
Jan 05, 2005 27.25 27.92 27.25 27.58 771,878 +0.25(+0.90%)
Jan 04, 2005 27.71 27.87 27.23 27.33 841,663 -0.12(-0.44%)
Jan 03, 2005 28.02 28.05 27.30 27.45 981,509 -0.31(-1.10%)
Dec 31, 2004 28.00 28.00 27.69 27.76 313,200 -0.34(-1.23%)
Dec 30, 2004 28.01 28.18 28.01 28.11 445,200 +0.00(+0.00%)
Dec 29, 2004 27.84 28.20 27.83 28.11 542,900 -0.08(-0.28%)
Dec 28, 2004 27.73 28.18 27.58 28.18 495,400 +0.65(+2.36%)
Dec 27, 2004 27.84 27.95 27.32 27.54 577,300 -0.28(-1.01%)
Dec 23, 2004 27.73 28.00 27.70 27.82 384,300 -0.02(-0.07%)
Dec 22, 2004 27.71 27.93 27.51 27.83 355,600 +0.22(+0.80%)
Dec 21, 2004 27.33 27.92 27.33 27.61 590,600 +0.29(+1.06%)
Dec 20, 2004 27.41 27.47 27.12 27.33 409,100 +0.11(+0.39%)
Dec 17, 2004 27.36 27.50 27.17 27.22 515,600 +0.14(+0.54%)
Dec 16, 2004 27.26 27.32 26.92 27.08 345,900 -0.19(-0.70%)
Dec 15, 2004 27.42 27.50 27.01 27.26 353,700 -0.24(-0.87%)
Dec 14, 2004 26.91 27.52 26.87 27.50 460,500 +0.53(+1.96%)
Dec 13, 2004 26.60 26.98 26.55 26.98 266,400 +0.38(+1.41%)
Dec 10, 2004 27.00 27.00 26.42 26.60 314,200 -0.47(-1.74%)
Dec 09, 2004 27.20 27.27 26.77 27.07 388,900 -0.16(-0.57%)
Dec 08, 2004 26.68 27.40 26.52 27.23 399,700 +0.69(+2.62%)
Dec 07, 2004 27.07 27.33 26.51 26.53 416,700 -0.56(-2.07%)
Dec 06, 2004 27.32 27.61 27.08 27.09 476,600 -0.20(-0.71%)
Dec 03, 2004 26.83 27.43 26.70 27.29 796,000 +0.34(+1.26%)
Dec 02, 2004 27.25 27.28 26.80 26.95 493,300 -0.30(-1.10%)
Dec 01, 2004 26.66 27.52 26.62 27.25 721,700 +0.37(+1.38%)
Nov 30, 2004 26.55 26.90 26.39 26.88 515,600 +0.27(+1.01%)
Nov 29, 2004 26.43 26.67 26.33 26.61 421,500 +0.20(+0.76%)
Nov 26, 2004 26.71 26.75 26.39 26.41 130,600 -0.27(-1.03%)
Nov 24, 2004 26.52 26.82 26.46 26.68 386,600 +0.29(+1.12%)
Nov 23, 2004 26.15 26.43 25.90 26.39 435,600 +0.09(+0.36%)
Nov 22, 2004 25.86 26.36 25.75 26.29 579,100 +0.41(+1.58%)
Nov 19, 2004 26.23 26.30 25.67 25.88 488,100 -0.32(-1.20%)
Nov 18, 2004 26.16 26.33 26.08 26.20 354,900 -0.01(-0.02%)
Nov 17, 2004 25.65 26.54 25.65 26.20 465,300 +0.43(+1.67%)
Nov 16, 2004 25.92 26.05 25.62 25.77 733,800 -0.27(-1.02%)
Nov 15, 2004 26.50 26.57 25.83 26.04 951,900 -1.21(-4.44%)
Nov 12, 2004 27.24 27.25 26.76 27.25 626,700 -0.28(-1.02%)
Nov 11, 2004 27.27 27.62 27.12 27.52 508,700 +0.29(+1.06%)
Nov 10, 2004 27.30 27.42 27.08 27.24 540,500 -0.05(-0.20%)
Nov 09, 2004 27.50 27.50 27.09 27.29 611,300 -0.12(-0.46%)
Nov 08, 2004 27.50 27.50 27.14 27.42 523,800 -0.01(-0.05%)
Nov 05, 2004 27.25 27.68 27.22 27.43 574,200 +0.27(+0.99%)
Nov 04, 2004 26.80 27.29 26.75 27.16 838,100 +0.41(+1.55%)
Nov 03, 2004 26.32 26.75 26.32 26.75 656,800 +0.57(+2.16%)
Nov 02, 2004 26.16 26.58 25.94 26.18 1,083,300 -0.55(-2.06%)
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.