C.H. Robinson Worldwide (NQ: CHRW )

87.51 USD +0.06 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.99 44.35 43.56 44.01 1,169,300 -0.22(-0.50%)
Nov 29, 2006 44.55 45.18 43.71 44.23 1,646,047 -0.04(-0.09%)
Nov 28, 2006 43.75 44.43 43.12 44.27 2,055,463 +0.09(+0.20%)
Nov 27, 2006 42.22 44.44 42.15 44.18 3,098,629 +1.56(+3.66%)
Nov 24, 2006 42.22 42.95 42.22 42.62 271,448 -0.08(-0.19%)
Nov 22, 2006 42.67 42.85 42.00 42.70 828,719 -0.12(-0.28%)
Nov 21, 2006 42.50 42.82 42.43 42.82 1,487,344 +0.07(+0.16%)
Nov 20, 2006 42.13 43.13 42.13 42.75 1,765,072 -0.84(-1.93%)
Nov 17, 2006 44.01 44.47 43.01 43.59 1,478,768 -0.46(-1.04%)
Nov 16, 2006 43.23 44.07 43.22 44.05 1,630,952 +1.15(+2.68%)
Nov 15, 2006 42.32 43.15 42.25 42.90 910,394 +0.45(+1.06%)
Nov 14, 2006 42.38 42.60 41.62 42.45 1,668,166 -0.21(-0.49%)
Nov 13, 2006 41.36 42.66 41.36 42.66 1,883,270 +1.05(+2.52%)
Nov 10, 2006 41.07 41.89 41.01 41.61 741,111 +0.61(+1.49%)
Nov 09, 2006 41.66 41.87 40.87 41.00 1,032,078 -0.81(-1.94%)
Nov 08, 2006 41.46 42.18 41.38 41.81 959,011 -0.40(-0.95%)
Nov 07, 2006 41.69 42.95 41.53 42.21 1,131,964 +0.19(+0.45%)
Nov 06, 2006 41.70 42.83 41.69 42.02 1,303,443 +0.81(+1.97%)
Nov 03, 2006 41.60 41.90 41.07 41.21 1,049,448 -0.05(-0.12%)
Nov 02, 2006 41.24 41.88 40.60 41.26 2,544,163 -0.22(-0.53%)
Nov 01, 2006 42.20 42.40 41.36 41.48 2,794,899 -0.26(-0.62%)
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%)
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.