Indicators

C.H. Robinson Worldwide (NQ: CHRW )

83.60 -0.92 (-1.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.24	11.31	11.08	11.26	2,429,758	+0.01(+0.10%)
Jul 28, 2005	11.16	11.26	11.09	11.25	1,688,948	+0.09(+0.81%)
Jul 27, 2005	11.09	11.43	10.98	11.16	6,453,757	+0.38(+3.52%)
Jul 26, 2005	10.74	10.91	10.68	10.78	2,281,271	+0.10(+0.94%)
Jul 25, 2005	10.83	10.89	10.65	10.68	1,457,585	-0.17(-1.58%)
Jul 22, 2005	10.80	10.92	10.70	10.85	1,206,292	+0.06(+0.53%)
Jul 21, 2005	10.84	10.84	10.63	10.79	2,793,355	-0.02(-0.20%)
Jul 20, 2005	10.66	10.84	10.65	10.81	1,598,236	+0.14(+1.33%)
Jul 19, 2005	10.75	10.79	10.60	10.67	1,284,814	-0.09(-0.85%)
Jul 18, 2005	10.83	10.85	10.74	10.76	1,063,938	-0.07(-0.62%)
Jul 15, 2005	10.79	10.84	10.74	10.83	1,579,954	+0.04(+0.37%)
Jul 14, 2005	10.75	10.83	10.68	10.79	1,164,185	+0.07(+0.69%)
Jul 13, 2005	10.74	10.77	10.67	10.71	1,049,958	-0.02(-0.15%)
Jul 12, 2005	10.65	10.80	10.59	10.73	2,095,170	+0.03(+0.32%)
Jul 11, 2005	10.42	10.70	10.38	10.70	2,553,661	+0.27(+2.57%)
Jul 08, 2005	10.32	10.47	10.21	10.43	2,623,921	-0.04(-0.41%)
Jul 07, 2005	10.45	10.52	10.34	10.47	1,199,793	-0.03(-0.33%)
Jul 06, 2005	10.60	10.61	10.46	10.51	1,003,468	-0.07(-0.65%)
Jul 05, 2005	10.53	10.62	10.33	10.57	936,467	+0.09(+0.86%)

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.