C.H. Robinson Worldwide (NQ: CHRW )

92.93 USD +0.40 (+0.43%)
Official Closing Price Updated: 4:34 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 43.01 43.23 41.50 41.74 2,768,987 -1.22(-2.84%)
Oct 30, 2006 42.89 43.20 42.21 42.96 1,625,378 +0.20(+0.47%)
Oct 27, 2006 43.32 43.46 42.74 42.76 1,375,381 -0.96(-2.20%)
Oct 26, 2006 43.37 44.33 43.00 43.72 1,355,732 -0.15(-0.34%)
Oct 25, 2006 44.25 45.46 43.00 43.87 3,674,252 +1.31(+3.08%)
Oct 24, 2006 42.43 42.84 42.11 42.56 1,948,003 -0.16(-0.37%)
Oct 23, 2006 43.01 43.75 42.12 42.72 2,225,239 -0.74(-1.70%)
Oct 20, 2006 43.34 43.86 43.17 43.46 2,171,392 +0.32(+0.74%)
Oct 19, 2006 39.88 43.23 39.88 43.14 2,976,457 +2.44(+6.00%)
Oct 18, 2006 42.17 42.63 39.93 40.70 2,971,381 -1.11(-2.65%)
Oct 17, 2006 43.06 43.25 41.66 41.81 2,250,805 -1.84(-4.22%)
Oct 16, 2006 43.00 43.97 43.00 43.65 1,300,976 +0.54(+1.25%)
Oct 13, 2006 43.00 43.86 42.80 43.11 1,205,121 -0.14(-0.32%)
Oct 12, 2006 43.11 43.75 42.92 43.25 1,263,603 +0.15(+0.35%)
Oct 11, 2006 44.20 44.28 42.79 43.10 1,560,945 -1.31(-2.95%)
Oct 10, 2006 44.04 45.29 44.00 44.41 1,511,642 +0.58(+1.32%)
Oct 09, 2006 44.15 44.22 43.26 43.83 2,190,889 -0.28(-0.63%)
Oct 06, 2006 45.45 45.51 43.97 44.11 1,120,214 -1.48(-3.25%)
Oct 05, 2006 44.75 45.67 44.52 45.59 1,345,888 +0.59(+1.31%)
Oct 04, 2006 43.35 45.52 42.97 45.00 1,476,808 +1.42(+3.26%)
Oct 03, 2006 43.05 44.08 42.74 43.58 1,270,130 +0.59(+1.37%)
Oct 02, 2006 44.73 44.73 42.98 42.99 1,426,514 -1.59(-3.57%)
Sep 29, 2006 44.25 44.61 43.42 44.58 1,445,954 +0.08(+0.18%)
Sep 28, 2006 45.11 45.78 44.01 44.50 1,835,832 -0.80(-1.77%)
Sep 27, 2006 44.79 45.40 44.30 45.30 1,018,997 +0.41(+0.91%)
Sep 26, 2006 43.50 44.93 42.96 44.89 1,155,398 +1.22(+2.79%)
Sep 25, 2006 43.60 43.91 42.59 43.67 1,185,805 +0.26(+0.60%)
Sep 22, 2006 43.99 44.32 43.24 43.41 1,085,773 -0.92(-2.08%)
Sep 21, 2006 45.35 45.89 44.13 44.33 1,068,023 -0.72(-1.60%)
Sep 20, 2006 45.28 46.50 44.64 45.05 1,086,555 +0.11(+0.24%)
Sep 19, 2006 44.67 44.97 43.79 44.94 1,467,664 +0.29(+0.65%)
Sep 18, 2006 45.36 45.84 44.51 44.65 1,129,633 -0.87(-1.91%)
Sep 15, 2006 45.64 46.68 44.99 45.52 2,753,040 +0.16(+0.35%)
Sep 14, 2006 46.35 46.56 45.00 45.36 1,260,368 -1.28(-2.74%)
Sep 13, 2006 45.63 47.48 45.58 46.64 1,267,367 +0.87(+1.90%)
Sep 12, 2006 43.74 45.83 43.15 45.77 1,219,233 +1.64(+3.72%)
Sep 11, 2006 42.87 44.15 41.75 44.13 1,893,980 +0.90(+2.08%)
Sep 08, 2006 43.56 44.00 42.95 43.23 1,398,419 -0.49(-1.12%)
Sep 07, 2006 43.25 44.57 43.00 43.72 1,335,900 +0.42(+0.97%)
Sep 06, 2006 44.98 45.10 43.24 43.30 1,603,976 -1.71(-3.80%)
Sep 05, 2006 46.19 46.24 44.87 45.01 1,518,165 -1.03(-2.24%)
Sep 01, 2006 46.15 46.71 45.64 46.04 420,216 +0.22(+0.48%)
Aug 31, 2006 45.70 46.11 44.92 45.82 776,664 +0.45(+0.99%)
Aug 30, 2006 46.74 46.74 44.88 45.37 1,342,685 -1.33(-2.85%)
Aug 29, 2006 46.72 46.82 45.15 46.70 895,525 -0.14(-0.30%)
Aug 28, 2006 45.25 47.25 45.01 46.84 1,151,836 +1.77(+3.93%)
Aug 25, 2006 45.78 45.78 44.54 45.07 714,801 -0.65(-1.42%)
Aug 24, 2006 45.92 46.40 45.01 45.72 939,018 +0.19(+0.42%)
Aug 23, 2006 46.91 47.69 45.40 45.53 1,066,420 -1.53(-3.25%)
Aug 22, 2006 47.73 48.62 46.82 47.06 889,231 -0.92(-1.92%)
Aug 21, 2006 47.80 48.52 47.17 47.98 1,019,933 +0.06(+0.13%)
Aug 18, 2006 48.28 48.28 46.96 47.92 884,204 -0.21(-0.44%)
Aug 17, 2006 47.86 48.65 47.63 48.13 760,248 +0.23(+0.48%)
Aug 16, 2006 47.50 47.91 46.78 47.90 1,268,571 +0.84(+1.78%)
Aug 15, 2006 46.04 47.17 45.60 47.06 803,806 +1.95(+4.32%)
Aug 14, 2006 45.78 46.71 45.05 45.11 716,698 +0.30(+0.67%)
Aug 11, 2006 46.16 46.16 44.58 44.81 664,182 -1.24(-2.69%)
Aug 10, 2006 43.55 46.46 43.50 46.05 1,722,707 +2.41(+5.52%)
Aug 09, 2006 46.03 46.49 43.55 43.64 1,376,115 -1.82(-4.00%)
Aug 08, 2006 46.54 47.02 45.34 45.46 777,013 -1.00(-2.15%)
Aug 07, 2006 46.78 47.14 45.79 46.46 706,469 -0.55(-1.17%)
Aug 04, 2006 48.42 49.50 46.76 47.01 1,624,925 -0.75(-1.57%)
Aug 03, 2006 45.55 48.30 44.80 47.76 1,274,033 +2.19(+4.81%)
Aug 02, 2006 44.40 45.95 44.21 45.57 1,045,136 +1.00(+2.24%)
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.