Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

101.99 +1.73 (+1.73%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.80 24.57 23.71 24.42 1,397,248 +0.53(+2.23%)
Oct 28, 2005 23.06 24.06 22.79 23.89 2,043,531 +1.24(+5.47%)
Oct 27, 2005 23.16 23.16 22.49 22.65 815,362 -0.51(-2.18%)
Oct 26, 2005 23.03 23.49 22.74 23.15 1,673,030 +0.36(+1.58%)
Oct 25, 2005 22.02 22.83 22.02 22.79 1,534,706 +0.66(+2.97%)
Oct 24, 2005 21.48 22.24 21.29 22.13 1,190,628 +0.90(+4.24%)
Oct 21, 2005 21.39 21.58 21.13 21.23 2,433,380 +0.18(+0.86%)
Oct 20, 2005 21.28 21.60 20.88 21.05 2,065,334 -0.21(-0.98%)
Oct 19, 2005 21.89 21.89 20.92 21.26 2,250,007 +10.46(+96.89%)
Oct 14, 2005 10.82 10.85 10.61 10.80 1,997,535 -0.01(-0.10%)
Oct 13, 2005 11.07 11.07 10.74 10.81 2,392,568 -0.24(-2.15%)
Oct 12, 2005 11.19 11.36 10.97 11.05 2,690,259 -0.12(-1.04%)
Oct 11, 2005 10.92 11.21 10.83 11.16 1,951,937 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.83 10.90 1,367,403 +0.06(+0.53%)
Oct 07, 2005 10.83 10.94 10.69 10.85 888,570 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,684,388 -0.10(-0.89%)
Oct 05, 2005 11.06 11.09 10.81 10.86 1,195,829 -0.20(-1.77%)
Oct 04, 2005 11.17 11.27 11.06 11.06 923,217 -0.10(-0.90%)
Oct 03, 2005 11.14 11.28 11.05 11.16 1,868,420 +0.06(+0.52%)
Sep 30, 2005 10.91 11.14 10.81 11.10 2,098,933 +0.21(+1.89%)
Sep 29, 2005 10.57 10.90 10.54 10.90 2,003,894 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.51 10.57 1,132,012 +0.01(+0.08%)
Sep 27, 2005 10.49 10.63 10.41 10.57 1,675,057 +0.11(+1.04%)
Sep 26, 2005 10.55 10.59 10.36 10.46 1,074,482 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.41 10.47 1,132,766 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,056,457 -0.04(-0.34%)
Sep 21, 2005 10.60 10.73 10.50 10.61 1,209,806 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.52 10.56 1,744,344 -0.03(-0.33%)
Sep 19, 2005 10.56 10.63 10.53 10.60 1,014,725 -0.02(-0.20%)
Sep 16, 2005 10.67 10.70 10.46 10.62 3,324,948 -0.08(-0.79%)
Sep 15, 2005 10.77 10.79 10.58 10.70 1,990,431 -0.05(-0.45%)
Sep 14, 2005 10.73 10.82 10.67 10.75 1,046,239 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.72 1,086,683 -0.04(-0.42%)
Sep 12, 2005 10.72 10.86 10.67 10.77 1,004,248 +0.04(+0.42%)
Sep 09, 2005 10.66 10.78 10.60 10.72 1,417,688 +0.02(+0.15%)
Sep 08, 2005 10.59 10.74 10.58 10.71 2,485,958 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,017,289 +0.09(+0.81%)
Sep 06, 2005 10.82 10.94 10.73 10.85 1,283,519 +0.10(+0.89%)
Sep 02, 2005 10.92 10.97 10.73 10.75 960,770 -0.11(-1.05%)
Sep 01, 2005 10.70 10.94 10.65 10.87 2,704,415 +0.18(+1.65%)
Aug 31, 2005 10.44 10.69 10.34 10.69 1,506,801 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,713 -0.08(-0.75%)
Aug 29, 2005 10.44 10.57 10.35 10.55 1,070,092 +0.11(+1.05%)
Aug 26, 2005 10.57 10.57 10.36 10.44 2,368,036 -0.13(-1.20%)
Aug 25, 2005 10.44 10.58 10.42 10.57 1,651,739 +0.14(+1.31%)
Aug 24, 2005 10.30 10.56 10.25 10.43 2,319,319 +0.14(+1.38%)
Aug 23, 2005 10.38 10.38 10.26 10.29 1,912,553 -0.09(-0.83%)
Aug 22, 2005 10.28 10.39 10.23 10.37 1,624,923 +0.16(+1.54%)
Aug 19, 2005 10.22 10.29 10.19 10.22 1,040,192 +0.01(+0.10%)
Aug 18, 2005 10.12 10.27 10.05 10.21 1,072,922 +0.05(+0.53%)
Aug 17, 2005 10.11 10.19 10.04 10.15 1,467,920 +0.06(+0.57%)
Aug 16, 2005 10.25 10.25 10.06 10.09 1,139,341 -0.17(-1.67%)
Aug 15, 2005 10.22 10.29 10.13 10.27 1,334,962 +0.04(+0.41%)
Aug 12, 2005 10.21 10.30 10.11 10.22 1,684,261 -0.01(-0.14%)
Aug 11, 2005 10.28 10.38 10.18 10.24 1,830,188 +0.02(+0.24%)
Aug 10, 2005 10.27 10.39 10.16 10.21 1,597,379 -0.04(-0.42%)
Aug 09, 2005 10.34 10.36 10.21 10.26 1,410,301 -0.08(-0.77%)
Aug 08, 2005 10.37 10.40 10.29 10.34 1,778,893 -0.01(-0.07%)
Aug 05, 2005 10.41 10.46 10.30 10.34 1,568,802 -0.09(-0.83%)
Aug 04, 2005 10.61 10.64 10.37 10.43 2,132,480 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.66 1,662,033 -0.12(-1.16%)
Aug 02, 2005 10.82 10.86 10.73 10.79 1,632,474 -0.06(-0.54%)
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.