Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

75.14 +0.83 (+1.11%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 32.77 32.82 31.84 32.13 2,639,655 -0.61(-1.86%)
Apr 27, 2006 33.08 33.37 31.76 32.73 3,657,210 -0.51(-1.53%)
Apr 26, 2006 35.52 36.04 33.17 33.24 4,141,450 -3.01(-8.29%)
Apr 25, 2006 35.60 36.34 35.20 36.25 1,937,461 +0.99(+2.79%)
Apr 24, 2006 36.07 36.22 34.85 35.26 2,049,969 -0.03(-0.08%)
Apr 21, 2006 35.92 36.07 34.76 35.29 2,077,368 -0.78(-2.15%)
Apr 20, 2006 35.89 36.34 35.78 36.07 1,299,150 +0.29(+0.81%)
Apr 19, 2006 35.31 35.78 35.18 35.78 2,313,362 +0.45(+1.27%)
Apr 18, 2006 35.56 35.68 35.18 35.33 3,553,472 -0.23(-0.65%)
Apr 17, 2006 36.39 36.68 34.70 35.56 3,348,863 -1.70(-4.55%)
Apr 13, 2006 37.40 37.64 36.71 37.25 1,767,568 -0.78(-2.04%)
Apr 12, 2006 37.94 38.27 37.67 38.03 854,919 +0.09(+0.23%)
Apr 11, 2006 38.30 38.49 37.67 37.94 1,267,644 +0.07(+0.19%)
Apr 10, 2006 37.98 38.03 37.54 37.87 2,307,138 -0.01(-0.02%)
Apr 07, 2006 37.95 38.35 37.52 37.88 1,504,247 +0.09(+0.25%)
Apr 06, 2006 37.28 37.88 36.86 37.78 1,467,807 +0.52(+1.40%)
Apr 05, 2006 36.19 37.41 35.94 37.26 1,293,077 +0.96(+2.65%)
Apr 04, 2006 36.23 36.51 35.83 36.30 1,706,003 +0.53(+1.48%)
Apr 03, 2006 35.83 36.22 35.56 35.77 1,035,560 +0.21(+0.59%)
Mar 31, 2006 35.83 35.86 35.18 35.56 1,477,130 -0.28(-0.77%)
Mar 30, 2006 36.05 36.27 35.53 35.83 1,023,254 -0.09(-0.26%)
Mar 29, 2006 35.98 36.28 35.60 35.93 1,380,310 +0.14(+0.40%)
Mar 28, 2006 35.61 36.54 35.39 35.78 3,173,193 +0.02(+0.06%)
Mar 27, 2006 34.15 35.81 34.05 35.76 2,721,790 +1.70(+4.98%)
Mar 24, 2006 34.15 34.45 33.97 34.07 1,363,279 +0.04(+0.13%)
Mar 23, 2006 33.84 34.31 33.58 34.02 1,461,122 -0.24(-0.70%)
Mar 22, 2006 33.08 34.59 32.97 34.26 1,813,011 +1.06(+3.21%)
Mar 21, 2006 33.09 33.61 32.70 33.20 1,343,812 +0.07(+0.22%)
Mar 20, 2006 32.77 33.36 32.60 33.13 808,500 +0.32(+0.97%)
Mar 17, 2006 33.00 33.06 32.22 32.81 1,590,604 -0.12(-0.37%)
Mar 16, 2006 33.46 33.68 32.89 32.93 720,330 -0.58(-1.73%)
Mar 15, 2006 33.24 33.61 33.02 33.51 786,998 +0.30(+0.92%)
Mar 14, 2006 32.26 33.29 32.17 33.21 921,716 +0.91(+2.80%)
Mar 13, 2006 32.34 32.74 32.27 32.30 625,427 -0.19(-0.58%)
Mar 10, 2006 31.82 32.71 31.52 32.49 941,812 +0.56(+1.75%)
Mar 09, 2006 32.02 32.58 31.81 31.93 817,985 +0.00(+0.00%)
Mar 08, 2006 31.96 32.22 31.24 31.93 1,545,468 -0.34(-1.06%)
Mar 07, 2006 32.19 32.52 32.05 32.27 706,108 -0.28(-0.87%)
Mar 06, 2006 32.79 32.84 32.13 32.55 841,699 -0.24(-0.73%)
Mar 03, 2006 32.82 33.58 32.52 32.79 947,854 -0.17(-0.51%)
Mar 02, 2006 33.16 33.37 32.77 32.96 1,131,182 -0.22(-0.68%)
Mar 01, 2006 32.68 33.44 32.46 33.18 1,642,675 +0.72(+2.21%)
Feb 28, 2006 32.85 32.87 32.10 32.47 1,283,665 -0.38(-1.17%)
Feb 27, 2006 32.23 33.23 32.05 32.85 1,417,294 +0.79(+2.46%)
Feb 24, 2006 31.97 32.23 31.75 32.06 884,235 +0.01(+0.02%)
Feb 23, 2006 31.85 32.24 31.43 32.05 1,551,478 +0.17(+0.52%)
Feb 22, 2006 30.97 31.95 30.75 31.89 1,438,867 +1.12(+3.63%)
Feb 21, 2006 31.18 31.21 30.46 30.77 1,436,375 -0.46(-1.48%)
Feb 17, 2006 30.97 31.37 30.76 31.23 1,057,255 +0.21(+0.68%)
Feb 16, 2006 31.12 31.36 30.58 31.02 1,660,190 -0.09(-0.28%)
Feb 15, 2006 30.79 31.44 30.42 31.11 1,677,755 +0.20(+0.63%)
Feb 14, 2006 30.13 31.06 29.60 30.92 1,703,752 +0.77(+2.55%)
Feb 13, 2006 30.48 30.50 29.98 30.15 775,751 -0.25(-0.81%)
Feb 10, 2006 30.35 30.47 29.61 30.39 1,218,663 +0.01(+0.05%)
Feb 09, 2006 30.51 31.38 30.21 30.38 1,906,725 -0.05(-0.17%)
Feb 08, 2006 30.55 30.64 28.98 30.43 2,010,583 +0.94(+3.19%)
Feb 07, 2006 29.43 30.13 29.34 29.49 1,757,532 +0.21(+0.72%)
Feb 06, 2006 28.84 29.47 28.51 29.28 979,883 +0.59(+2.04%)
Feb 03, 2006 28.67 28.98 27.99 28.69 847,337 -0.03(-0.10%)
Feb 02, 2006 28.66 29.07 28.60 28.72 857,297 -0.07(-0.25%)
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.