Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

85.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 29.54 29.58 29.06 29.15 922,415 -0.34(-1.15%)
Nov 29, 2005 29.54 29.85 29.44 29.49 1,124,207 +0.18(+0.61%)
Nov 28, 2005 29.87 29.93 29.24 29.31 1,127,662 -0.55(-1.83%)
Nov 25, 2005 29.83 29.92 29.58 29.85 206,278 +0.06(+0.19%)
Nov 23, 2005 29.72 30.01 29.46 29.80 1,409,884 +0.11(+0.36%)
Nov 22, 2005 29.51 29.80 29.19 29.69 1,743,979 +0.07(+0.24%)
Nov 21, 2005 28.88 29.64 28.84 29.62 1,665,218 +0.85(+2.95%)
Nov 18, 2005 28.11 28.85 28.11 28.77 2,305,754 +0.70(+2.49%)
Nov 17, 2005 27.41 28.13 27.21 28.07 1,405,758 +0.86(+3.15%)
Nov 16, 2005 27.33 27.50 27.02 27.21 1,426,554 +0.00(+0.00%)
Nov 15, 2005 27.77 27.82 27.01 27.21 2,478,866 -0.56(-2.02%)
Nov 14, 2005 28.28 28.43 27.57 27.77 2,504,009 -0.80(-2.80%)
Nov 11, 2005 28.18 28.75 28.03 28.57 1,143,352 +0.58(+2.08%)
Nov 10, 2005 27.33 27.99 27.06 27.99 1,186,285 +0.66(+2.42%)
Nov 09, 2005 26.79 27.34 26.62 27.33 1,582,963 +0.68(+2.57%)
Nov 08, 2005 26.57 26.71 26.22 26.64 1,105,976 +0.07(+0.27%)
Nov 07, 2005 26.05 26.63 26.04 26.57 1,491,957 +0.55(+2.13%)
Nov 04, 2005 26.70 26.86 25.70 26.02 2,406,471 -0.80(-2.98%)
Nov 03, 2005 26.38 27.32 26.25 26.82 2,325,885 +0.38(+1.44%)
Nov 02, 2005 25.84 26.63 25.71 26.44 2,170,409 +0.66(+2.57%)
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.