C.H. Robinson Worldwide (NQ: CHRW )

87.57 USD +0.12 (+0.14%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 41.05 41.10 40.37 40.50 663,886 -0.47(-1.15%)
Nov 29, 2005 41.04 41.48 40.90 40.97 809,121 +0.25(+0.61%)
Nov 28, 2005 41.50 41.58 40.62 40.72 811,608 -0.76(-1.83%)
Nov 25, 2005 41.45 41.57 41.10 41.48 148,464 +0.08(+0.19%)
Nov 23, 2005 41.30 41.70 40.93 41.40 1,014,730 +0.15(+0.36%)
Nov 22, 2005 41.00 41.41 40.56 41.25 1,255,187 +0.10(+0.24%)
Nov 21, 2005 40.13 41.18 40.07 41.15 1,198,501 +1.18(+2.95%)
Nov 18, 2005 39.05 40.08 39.05 39.97 1,659,511 +0.97(+2.49%)
Nov 17, 2005 38.08 39.09 37.81 39.00 1,011,761 +1.19(+3.15%)
Nov 16, 2005 37.97 38.21 37.54 37.81 1,026,728 +0.00(+0.00%)
Nov 15, 2005 38.59 38.65 37.53 37.81 1,784,104 -0.78(-2.02%)
Nov 14, 2005 39.29 39.50 38.30 38.59 1,802,200 -1.11(-2.80%)
Nov 11, 2005 39.15 39.95 38.95 39.70 822,900 +0.81(+2.08%)
Nov 10, 2005 37.97 38.89 37.60 38.89 853,800 +0.92(+2.42%)
Nov 09, 2005 37.22 37.98 36.98 37.97 1,139,300 +0.95(+2.57%)
Nov 08, 2005 36.92 37.11 36.43 37.02 796,000 +0.10(+0.27%)
Nov 07, 2005 36.19 37.00 36.18 36.92 1,073,800 +0.77(+2.13%)
Nov 04, 2005 37.10 37.32 35.71 36.15 1,732,000 -1.11(-2.98%)
Nov 03, 2005 36.65 37.96 36.47 37.26 1,674,000 +0.53(+1.44%)
Nov 02, 2005 35.90 37.00 35.72 36.73 1,562,100 +0.92(+2.57%)
Nov 01, 2005 35.10 36.00 35.10 35.81 1,449,000 +0.55(+1.56%)
Oct 31, 2005 34.37 35.48 34.23 35.26 967,700 +0.77(+2.23%)
Oct 28, 2005 33.30 34.74 32.91 34.49 1,415,300 +1.79(+5.47%)
Oct 27, 2005 33.44 33.44 32.48 32.70 564,700 -0.73(-2.18%)
Oct 26, 2005 33.25 33.91 32.83 33.43 1,158,700 +0.52(+1.58%)
Oct 25, 2005 31.80 32.96 31.80 32.91 1,062,900 +0.95(+2.97%)
Oct 24, 2005 31.02 32.11 30.74 31.96 824,600 +1.30(+4.24%)
Oct 21, 2005 30.89 31.16 30.51 30.66 1,685,300 +0.26(+0.86%)
Oct 20, 2005 30.73 31.19 30.15 30.40 1,430,400 -0.30(-0.98%)
Oct 19, 2005 31.60 31.60 30.20 30.70 1,558,300 -0.48(-1.56%)
Oct 14, 2005 31.25 31.34 30.64 31.18 691,722 -0.03(-0.10%)
Oct 13, 2005 31.97 31.97 31.01 31.21 828,517 -0.68(-2.15%)
Oct 12, 2005 32.31 32.81 31.67 31.90 931,604 -0.34(-1.04%)
Oct 11, 2005 31.52 32.38 31.27 32.24 675,932 +0.75(+2.37%)
Oct 10, 2005 31.50 31.67 31.29 31.49 473,515 +0.16(+0.53%)
Oct 07, 2005 31.29 31.58 30.88 31.33 307,701 +0.23(+0.74%)
Oct 06, 2005 31.39 31.92 30.80 31.09 583,283 -0.28(-0.89%)
Oct 05, 2005 31.95 32.02 31.23 31.38 414,101 -0.57(-1.77%)
Oct 04, 2005 32.24 32.55 31.94 31.94 319,699 -0.29(-0.90%)
Oct 03, 2005 32.17 32.56 31.90 32.23 647,011 +0.17(+0.51%)
Sep 30, 2005 31.52 32.17 31.23 32.06 726,835 +0.59(+1.89%)
Sep 29, 2005 30.52 31.48 30.45 31.47 693,924 +0.93(+3.06%)
Sep 28, 2005 30.75 30.75 30.35 30.54 392,002 +0.02(+0.08%)
Sep 27, 2005 30.30 30.70 30.07 30.51 580,052 +0.32(+1.04%)
Sep 26, 2005 30.46 30.58 29.91 30.20 372,080 -0.03(-0.10%)
Sep 23, 2005 30.23 30.54 30.07 30.23 392,263 -0.32(-1.05%)
Sep 22, 2005 30.55 30.66 29.80 30.55 712,126 -0.10(-0.34%)
Sep 21, 2005 30.60 30.99 30.33 30.65 418,941 +0.15(+0.49%)
Sep 20, 2005 30.66 30.83 30.39 30.50 604,045 -0.10(-0.33%)
Sep 19, 2005 30.50 30.71 30.41 30.60 351,387 -0.06(-0.20%)
Sep 16, 2005 30.83 30.91 30.20 30.66 1,151,389 -0.25(-0.79%)
Sep 15, 2005 31.10 31.16 30.55 30.91 689,262 -0.14(-0.45%)
Sep 14, 2005 31.00 31.25 30.80 31.05 362,300 +0.08(+0.24%)
Sep 13, 2005 31.06 31.17 30.75 30.97 376,305 -0.13(-0.42%)
Sep 12, 2005 30.95 31.37 30.82 31.10 347,759 +0.13(+0.42%)
Sep 09, 2005 30.79 31.13 30.60 30.97 490,928 +0.05(+0.15%)
Sep 08, 2005 30.58 31.02 30.55 30.92 860,857 -0.66(-2.09%)
Sep 07, 2005 31.38 31.58 31.09 31.58 352,275 +0.25(+0.81%)
Sep 06, 2005 31.25 31.60 30.99 31.33 444,467 +0.27(+0.89%)
Sep 02, 2005 31.52 31.69 31.00 31.05 332,703 -0.33(-1.05%)
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.