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 (%)
Apr 29, 2005 9.226 9.360 9.215 9.349 2,093,022 +0.15(+1.59%)
Apr 28, 2005 9.199 9.348 9.119 9.203 2,783,422 -0.01(-0.06%)
Apr 27, 2005 8.790 9.215 8.748 9.208 5,241,317 +0.64(+7.44%)
Apr 26, 2005 8.654 8.717 8.570 8.570 1,799,383 -0.13(-1.46%)
Apr 25, 2005 8.686 8.764 8.626 8.697 2,001,400 +0.05(+0.57%)
Apr 22, 2005 8.833 8.916 8.597 8.648 1,624,809 -0.23(-2.55%)
Apr 21, 2005 8.800 8.931 8.800 8.875 2,069,773 +0.14(+1.60%)
Apr 20, 2005 8.909 8.909 8.722 8.735 1,555,545 -0.14(-1.61%)
Apr 19, 2005 8.741 8.909 8.722 8.878 2,120,198 +0.14(+1.58%)
Apr 18, 2005 8.655 8.819 8.550 8.741 2,121,672 +0.07(+0.84%)
Apr 15, 2005 8.726 8.851 8.626 8.668 1,910,429 -0.04(-0.44%)
Apr 14, 2005 8.837 8.837 8.607 8.706 2,637,760 -0.10(-1.16%)
Apr 13, 2005 9.003 9.012 8.739 8.809 2,209,207 -0.23(-2.56%)
Apr 12, 2005 8.893 9.078 8.882 9.040 2,463,567 +0.12(+1.38%)
Apr 11, 2005 9.018 9.088 8.842 8.916 2,440,801 -0.07(-0.83%)
Apr 08, 2005 9.152 9.228 8.963 8.991 2,376,581 -0.22(-2.36%)
Apr 07, 2005 9.241 9.253 9.128 9.208 1,195,185 -0.00(-0.04%)
Apr 06, 2005 9.322 9.355 9.212 9.212 1,053,767 -0.07(-0.72%)
Apr 05, 2005 9.241 9.324 9.235 9.279 1,652,250 +0.04(+0.45%)
Apr 04, 2005 9.257 9.329 9.103 9.237 1,513,051 -0.04(-0.47%)
Apr 01, 2005 9.411 9.512 9.192 9.281 1,628,118 -0.06(-0.60%)
Mar 31, 2005 9.469 9.471 9.308 9.337 857,854 -0.10(-1.06%)
Mar 30, 2005 9.268 9.436 9.252 9.436 1,230,413 +0.18(+1.92%)
Mar 29, 2005 9.386 9.429 9.181 9.259 1,387,191 -0.11(-1.20%)
Mar 28, 2005 9.425 9.522 9.371 9.371 1,044,542 -0.05(-0.54%)
Mar 24, 2005 9.295 9.512 9.250 9.422 1,413,139 +0.12(+1.29%)
Mar 23, 2005 9.420 9.429 9.224 9.302 1,320,598 -0.11(-1.16%)
Mar 22, 2005 9.525 9.561 9.377 9.411 1,323,630 -0.09(-0.92%)
Mar 21, 2005 9.540 9.589 9.418 9.498 1,429,900 -0.06(-0.59%)
Mar 18, 2005 9.648 9.719 9.512 9.554 1,554,460 -0.09(-0.94%)
Mar 17, 2005 9.567 9.735 9.532 9.645 988,857 +0.07(+0.72%)
Mar 16, 2005 9.703 9.791 9.520 9.576 1,000,020 -0.16(-1.66%)
Mar 15, 2005 9.848 9.891 9.701 9.737 869,808 -0.09(-0.90%)
Mar 14, 2005 9.837 9.902 9.766 9.826 1,356,378 +0.04(+0.37%)
Mar 11, 2005 9.835 9.947 9.723 9.790 1,079,974 -0.01(-0.13%)
Mar 10, 2005 10.00 10.00 9.703 9.802 979,977 -0.14(-1.37%)
Mar 09, 2005 10.01 10.05 9.830 9.938 1,197,470 -0.04(-0.44%)
Mar 08, 2005 10.05 10.13 9.967 9.982 1,509,055 -0.06(-0.56%)
Mar 07, 2005 9.871 10.04 9.788 10.04 1,171,597 +0.21(+2.10%)
Mar 04, 2005 9.855 9.913 9.770 9.831 1,159,711 +0.06(+0.59%)
Mar 03, 2005 9.960 9.965 9.717 9.773 1,314,797 -0.14(-1.37%)
Mar 02, 2005 9.956 10.05 9.842 9.909 1,444,898 -0.06(-0.62%)
Mar 01, 2005 9.956 10.03 9.907 9.971 1,270,918 +0.04(+0.42%)
Feb 28, 2005 9.953 10.04 9.857 9.929 1,543,513 -0.00(-0.04%)
Feb 25, 2005 9.831 9.947 9.770 9.933 1,069,941 +0.11(+1.09%)
Feb 24, 2005 9.551 9.826 9.514 9.826 1,322,516 +0.22(+2.30%)
Feb 23, 2005 9.493 9.661 9.458 9.605 1,370,852 +0.19(+2.02%)
Feb 22, 2005 9.551 9.589 9.386 9.415 1,867,022 -0.18(-1.91%)
Feb 18, 2005 9.732 9.826 9.574 9.598 1,389,382 -0.11(-1.12%)
Feb 17, 2005 9.801 9.851 9.639 9.706 1,146,101 -0.09(-0.87%)
Feb 16, 2005 9.672 9.848 9.621 9.791 1,819,472 +0.11(+1.08%)
Feb 15, 2005 9.489 9.749 9.458 9.686 1,648,323 +0.25(+2.67%)
Feb 14, 2005 9.476 9.518 9.366 9.435 945,557 -0.05(-0.53%)
Feb 11, 2005 9.271 9.547 9.246 9.485 1,481,192 +0.21(+2.23%)
Feb 10, 2005 9.427 9.502 9.228 9.279 2,649,152 -0.14(-1.50%)
Feb 09, 2005 9.694 9.750 9.268 9.420 3,127,352 -0.25(-2.59%)
Feb 08, 2005 9.478 9.697 9.473 9.670 3,757,448 +0.19(+1.99%)
Feb 07, 2005 9.331 9.482 9.302 9.482 2,411,616 +0.17(+1.85%)
Feb 04, 2005 9.286 9.353 9.241 9.310 1,130,929 +0.01(+0.14%)
Feb 03, 2005 9.382 9.411 9.246 9.297 1,365,015 -0.07(-0.70%)
Feb 02, 2005 9.358 9.416 9.313 9.362 1,562,695 -0.01(-0.06%)
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.