Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 23.82 24.59 23.72 24.43 1,396,506 +0.53(+2.23%)
Oct 28, 2005 23.07 24.07 22.80 23.90 2,042,447 +1.24(+5.47%)
Oct 27, 2005 23.17 23.17 22.51 22.66 814,929 -0.51(-2.18%)
Oct 26, 2005 23.04 23.50 22.75 23.17 1,672,142 +0.36(+1.58%)
Oct 25, 2005 22.04 22.84 22.04 22.80 1,533,891 +0.66(+2.97%)
Oct 24, 2005 21.50 22.25 21.30 22.15 1,189,996 +0.90(+4.24%)
Oct 21, 2005 21.41 21.59 21.14 21.25 2,432,089 +0.18(+0.85%)
Oct 20, 2005 21.29 21.61 20.89 21.07 2,064,238 -0.21(-0.98%)
Oct 19, 2005 21.90 21.90 20.93 21.27 2,248,813 +10.47(+96.89%)
Oct 14, 2005 10.83 10.86 10.62 10.80 1,996,475 -0.01(-0.10%)
Oct 13, 2005 11.08 11.08 10.75 10.82 2,391,298 -0.24(-2.15%)
Oct 12, 2005 11.19 11.37 10.97 11.05 2,688,832 -0.12(-1.04%)
Oct 11, 2005 10.92 11.22 10.84 11.17 1,950,901 +0.26(+2.37%)
Oct 10, 2005 10.91 10.97 10.84 10.91 1,366,677 +0.06(+0.53%)
Oct 07, 2005 10.84 10.94 10.70 10.85 888,098 +0.08(+0.74%)
Oct 06, 2005 10.87 11.06 10.67 10.77 1,683,494 -0.10(-0.89%)
Oct 05, 2005 11.07 11.09 10.82 10.87 1,195,194 -0.20(-1.77%)
Oct 04, 2005 11.17 11.28 11.07 11.07 922,727 -0.10(-0.90%)
Oct 03, 2005 11.15 11.28 11.05 11.17 1,867,428 +0.06(+0.51%)
Sep 30, 2005 10.92 11.14 10.82 11.11 2,097,819 +0.21(+1.89%)
Sep 29, 2005 10.58 10.91 10.55 10.90 2,002,830 +0.32(+3.06%)
Sep 28, 2005 10.65 10.65 10.52 10.58 1,131,411 +0.01(+0.08%)
Sep 27, 2005 10.50 10.64 10.42 10.57 1,674,168 +0.11(+1.04%)
Sep 26, 2005 10.56 10.59 10.36 10.46 1,073,911 -0.01(-0.10%)
Sep 23, 2005 10.47 10.58 10.42 10.47 1,132,164 -0.11(-1.05%)
Sep 22, 2005 10.58 10.62 10.32 10.58 2,055,365 -0.04(-0.34%)
Sep 21, 2005 10.60 10.74 10.51 10.62 1,209,163 +0.05(+0.49%)
Sep 20, 2005 10.62 10.68 10.53 10.57 1,743,418 -0.03(-0.33%)
Sep 19, 2005 10.57 10.64 10.54 10.60 1,014,186 -0.02(-0.20%)
Sep 16, 2005 10.68 10.71 10.46 10.62 3,323,184 -0.08(-0.79%)
Sep 15, 2005 10.78 10.80 10.58 10.71 1,989,375 -0.05(-0.45%)
Sep 14, 2005 10.74 10.83 10.67 10.76 1,045,684 +0.03(+0.24%)
Sep 13, 2005 10.76 10.80 10.65 10.73 1,086,106 -0.05(-0.42%)
Sep 12, 2005 10.72 10.87 10.68 10.78 1,003,715 +0.05(+0.42%)
Sep 09, 2005 10.67 10.79 10.60 10.73 1,416,935 +0.02(+0.15%)
Sep 08, 2005 10.59 10.75 10.59 10.71 2,484,639 -0.23(-2.09%)
Sep 07, 2005 10.87 10.94 10.77 10.94 1,016,749 +0.09(+0.81%)
Sep 06, 2005 10.83 10.95 10.74 10.86 1,282,838 +0.10(+0.89%)
Sep 02, 2005 10.92 10.98 10.74 10.76 960,260 -0.11(-1.05%)
Sep 01, 2005 10.71 10.95 10.65 10.87 2,702,980 +0.18(+1.65%)
Aug 31, 2005 10.45 10.70 10.34 10.70 1,506,002 +0.22(+2.13%)
Aug 30, 2005 10.51 10.54 10.35 10.47 1,167,094 -0.08(-0.76%)
Aug 29, 2005 10.44 10.57 10.36 10.55 1,069,524 +0.11(+1.04%)
Aug 26, 2005 10.57 10.58 10.37 10.44 2,366,779 -0.13(-1.20%)
Aug 25, 2005 10.45 10.59 10.42 10.57 1,650,862 +0.14(+1.31%)
Aug 24, 2005 10.30 10.57 10.26 10.43 2,318,088 +0.14(+1.38%)
Aug 23, 2005 10.39 10.39 10.26 10.29 1,911,538 -0.09(-0.84%)
Aug 22, 2005 10.29 10.39 10.24 10.38 1,624,060 +0.16(+1.54%)
Aug 19, 2005 10.23 10.29 10.19 10.22 1,039,640 +0.01(+0.10%)
Aug 18, 2005 10.13 10.27 10.06 10.21 1,072,353 +0.05(+0.53%)
Aug 17, 2005 10.11 10.20 10.05 10.16 1,467,141 +0.06(+0.57%)
Aug 16, 2005 10.26 10.26 10.06 10.10 1,138,736 -0.17(-1.67%)
Aug 15, 2005 10.23 10.29 10.14 10.27 1,334,253 +0.04(+0.41%)
Aug 12, 2005 10.21 10.31 10.12 10.23 1,683,367 -0.01(-0.13%)
Aug 11, 2005 10.29 10.39 10.19 10.24 1,829,217 +0.02(+0.24%)
Aug 10, 2005 10.28 10.39 10.16 10.22 1,596,531 -0.04(-0.42%)
Aug 09, 2005 10.34 10.37 10.22 10.26 1,409,552 -0.08(-0.77%)
Aug 08, 2005 10.38 10.41 10.29 10.34 1,777,949 -0.01(-0.07%)
Aug 05, 2005 10.41 10.47 10.31 10.35 1,567,969 -0.09(-0.83%)
Aug 04, 2005 10.62 10.64 10.38 10.44 2,131,349 -0.23(-2.19%)
Aug 03, 2005 10.78 10.80 10.58 10.67 1,661,151 -0.12(-1.16%)
Aug 02, 2005 10.83 10.86 10.74 10.79 1,631,608 -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.