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 (%)
Aug 31, 2005 10.92 11.18 10.81 11.18 1,440,654 +0.23(+2.13%)
Aug 30, 2005 10.99 11.02 10.82 10.95 1,116,452 -0.08(-0.76%)
Aug 29, 2005 10.91 11.05 10.83 11.03 1,023,116 +0.11(+1.05%)
Aug 26, 2005 11.05 11.06 10.84 10.92 2,264,082 -0.13(-1.20%)
Aug 25, 2005 10.92 11.07 10.89 11.05 1,579,229 +0.14(+1.31%)
Aug 24, 2005 10.77 11.05 10.72 10.91 2,217,504 +0.15(+1.38%)
Aug 23, 2005 10.86 10.86 10.73 10.76 1,828,594 -0.09(-0.83%)
Aug 22, 2005 10.76 10.86 10.70 10.85 1,553,590 +0.16(+1.54%)
Aug 19, 2005 10.69 10.76 10.66 10.68 994,529 +0.01(+0.10%)
Aug 18, 2005 10.58 10.74 10.51 10.67 1,025,822 +0.06(+0.53%)
Aug 17, 2005 10.57 10.66 10.50 10.62 1,403,480 +0.06(+0.57%)
Aug 16, 2005 10.72 10.72 10.52 10.56 1,089,325 -0.18(-1.67%)
Aug 15, 2005 10.69 10.76 10.60 10.74 1,276,358 +0.04(+0.41%)
Aug 12, 2005 10.67 10.77 10.58 10.69 1,610,323 -0.01(-0.14%)
Aug 11, 2005 10.76 10.86 10.65 10.71 1,749,845 +0.03(+0.24%)
Aug 10, 2005 10.74 10.87 10.62 10.68 1,527,256 -0.05(-0.42%)
Aug 09, 2005 10.81 10.84 10.68 10.73 1,348,390 -0.08(-0.77%)
Aug 08, 2005 10.85 10.88 10.76 10.81 1,700,801 -0.01(-0.07%)
Aug 05, 2005 10.89 10.95 10.78 10.82 1,499,933 -0.09(-0.83%)
Aug 04, 2005 11.10 11.13 10.85 10.91 2,038,867 -0.24(-2.19%)
Aug 03, 2005 11.27 11.29 11.06 11.15 1,589,072 -0.13(-1.15%)
Aug 02, 2005 11.32 11.35 11.23 11.28 1,560,810 -0.06(-0.54%)
Aug 01, 2005 11.33 11.42 11.21 11.35 1,950,269 +0.01(+0.13%)
Jul 29, 2005 11.31 11.38 11.16 11.33 2,414,164 +0.01(+0.10%)
Jul 28, 2005 11.23 11.33 11.16 11.32 1,678,109 +0.09(+0.81%)
Jul 27, 2005 11.16 11.50 11.05 11.23 6,412,338 +0.38(+3.52%)
Jul 26, 2005 10.81 10.99 10.75 10.85 2,266,630 +0.10(+0.94%)
Jul 25, 2005 10.90 10.96 10.72 10.75 1,448,231 -0.17(-1.58%)
Jul 22, 2005 10.87 10.99 10.77 10.92 1,198,550 +0.06(+0.53%)
Jul 21, 2005 10.91 10.91 10.70 10.86 2,775,428 -0.02(-0.20%)
Jul 20, 2005 10.73 10.91 10.72 10.88 1,587,979 +0.14(+1.33%)
Jul 19, 2005 10.82 10.86 10.67 10.74 1,276,568 -0.09(-0.85%)
Jul 18, 2005 10.90 10.92 10.81 10.83 1,057,110 -0.07(-0.61%)
Jul 15, 2005 10.86 10.91 10.81 10.90 1,569,814 +0.04(+0.37%)
Jul 14, 2005 10.82 10.90 10.75 10.86 1,156,713 +0.07(+0.69%)
Jul 13, 2005 10.81 10.84 10.74 10.78 1,043,219 -0.02(-0.15%)
Jul 12, 2005 10.72 10.87 10.66 10.80 2,081,723 +0.03(+0.32%)
Jul 11, 2005 10.49 10.77 10.45 10.77 2,537,272 +0.27(+2.57%)
Jul 08, 2005 10.38 10.54 10.28 10.50 2,607,081 -0.04(-0.41%)
Jul 07, 2005 10.51 10.59 10.41 10.54 1,192,092 -0.03(-0.33%)
Jul 06, 2005 10.66 10.68 10.53 10.57 997,028 -0.07(-0.65%)
Jul 05, 2005 10.59 10.68 10.40 10.64 930,457 +0.09(+0.86%)
Jul 01, 2005 10.56 10.59 10.43 10.55 910,026 +0.01(+0.12%)
Jun 30, 2005 10.62 10.66 10.54 10.54 1,604,346 -0.06(-0.55%)
Jun 29, 2005 10.43 10.64 10.42 10.60 1,670,207 +0.15(+1.40%)
Jun 28, 2005 10.34 10.48 10.30 10.45 1,755,362 +0.14(+1.35%)
Jun 27, 2005 10.16 10.33 10.15 10.31 1,618,838 +0.12(+1.23%)
Jun 24, 2005 10.26 10.37 10.14 10.19 1,672,937 -0.07(-0.72%)
Jun 23, 2005 10.32 10.41 10.20 10.26 1,700,605 -0.21(-1.99%)
Jun 22, 2005 10.46 10.54 10.37 10.47 902,187 +0.03(+0.24%)
Jun 21, 2005 10.46 10.51 10.36 10.44 656,602 -0.00(-0.03%)
Jun 20, 2005 10.48 10.50 10.39 10.45 1,451,386 -0.04(-0.35%)
Jun 17, 2005 10.37 10.51 10.30 10.48 2,832,456 +0.15(+1.47%)
Jun 16, 2005 10.11 10.33 10.09 10.33 1,255,151 +0.21(+2.06%)
Jun 15, 2005 10.09 10.13 9.958 10.12 1,113,197 +0.07(+0.74%)
Jun 14, 2005 10.02 10.07 10.01 10.05 1,541,196 +0.03(+0.27%)
Jun 13, 2005 9.984 10.14 9.891 10.02 1,087,000 +0.06(+0.64%)
Jun 10, 2005 10.07 10.07 9.928 9.958 1,027,139 -0.09(-0.87%)
Jun 09, 2005 10.03 10.09 9.955 10.05 1,427,316 -0.01(-0.07%)
Jun 08, 2005 10.25 10.25 10.03 10.05 1,521,993 -0.19(-1.84%)
Jun 07, 2005 10.37 10.45 10.23 10.24 1,153,659 -0.11(-1.10%)
Jun 06, 2005 10.32 10.38 10.32 10.35 768,701 +0.03(+0.32%)
Jun 03, 2005 10.40 10.43 10.31 10.32 1,109,500 -0.06(-0.56%)
Jun 02, 2005 10.44 10.49 10.36 10.38 1,199,224 -0.08(-0.76%)
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.