Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 10.42 10.44 10.17 10.28 1,854,623 -0.17(-1.65%)
May 27, 2005 10.52 10.52 10.32 10.45 1,576,497 -0.17(-1.61%)
May 26, 2005 10.54 10.72 10.53 10.62 1,786,044 +0.12(+1.13%)
May 25, 2005 10.65 10.65 10.42 10.51 1,038,710 -0.15(-1.45%)
May 24, 2005 10.45 10.69 10.39 10.66 2,776,975 +0.24(+2.33%)
May 23, 2005 10.39 10.52 10.39 10.42 1,153,918 -0.01(-0.12%)
May 20, 2005 10.37 10.47 10.34 10.43 1,525,240 +0.02(+0.17%)
May 19, 2005 10.28 10.43 10.28 10.41 1,164,589 +0.10(+0.94%)
May 18, 2005 10.04 10.33 10.03 10.32 2,194,222 +0.30(+2.96%)
May 17, 2005 9.911 10.02 9.846 10.02 1,243,588 +0.05(+0.54%)
May 16, 2005 9.776 9.981 9.761 9.965 1,365,191 +0.18(+1.86%)
May 13, 2005 9.898 9.981 9.675 9.783 1,884,525 -0.11(-1.11%)
May 12, 2005 9.918 9.958 9.815 9.893 2,255,569 -0.05(-0.49%)
May 11, 2005 9.871 9.961 9.814 9.941 2,180,784 +0.09(+0.91%)
May 10, 2005 9.844 9.904 9.787 9.851 2,278,443 -0.08(-0.80%)
May 09, 2005 9.904 9.936 9.817 9.931 1,281,506 +0.01(+0.11%)
May 06, 2005 9.904 9.976 9.891 9.920 1,918,793 +0.02(+0.18%)
May 05, 2005 9.776 9.927 9.738 9.902 2,618,258 +0.11(+1.08%)
May 04, 2005 9.513 9.830 9.431 9.796 4,245,894 +0.31(+3.32%)
May 03, 2005 9.407 9.533 9.407 9.481 1,760,168 +0.05(+0.57%)
May 02, 2005 9.249 9.483 9.249 9.427 2,213,358 +0.15(+1.59%)
Apr 29, 2005 9.157 9.290 9.146 9.280 2,108,780 +0.15(+1.59%)
Apr 28, 2005 9.130 9.278 9.051 9.134 2,804,378 -0.01(-0.06%)
Apr 27, 2005 8.724 9.146 8.682 9.139 5,280,776 +0.63(+7.44%)
Apr 26, 2005 8.589 8.652 8.506 8.506 1,812,930 -0.13(-1.46%)
Apr 25, 2005 8.621 8.699 8.562 8.632 2,016,468 +0.05(+0.57%)
Apr 22, 2005 8.767 8.850 8.533 8.584 1,637,041 -0.22(-2.55%)
Apr 21, 2005 8.735 8.864 8.735 8.808 2,085,356 +0.14(+1.60%)
Apr 20, 2005 8.843 8.843 8.657 8.670 1,567,256 -0.14(-1.61%)
Apr 19, 2005 8.675 8.843 8.657 8.812 2,136,160 +0.14(+1.58%)
Apr 18, 2005 8.591 8.753 8.486 8.675 2,137,645 +0.07(+0.84%)
Apr 15, 2005 8.661 8.785 8.562 8.603 1,924,812 -0.04(-0.44%)
Apr 14, 2005 8.771 8.771 8.542 8.641 2,657,619 -0.10(-1.16%)
Apr 13, 2005 8.936 8.945 8.673 8.743 2,225,839 -0.23(-2.56%)
Apr 12, 2005 8.826 9.010 8.816 8.972 2,482,114 +0.12(+1.38%)
Apr 11, 2005 8.950 9.021 8.776 8.850 2,459,177 -0.07(-0.83%)
Apr 08, 2005 9.084 9.159 8.896 8.923 2,394,473 -0.22(-2.36%)
Apr 07, 2005 9.172 9.184 9.060 9.139 1,204,183 -0.00(-0.04%)
Apr 06, 2005 9.253 9.285 9.143 9.143 1,061,700 -0.07(-0.72%)
Apr 05, 2005 9.172 9.254 9.166 9.209 1,664,689 +0.04(+0.45%)
Apr 04, 2005 9.188 9.260 9.035 9.168 1,524,442 -0.04(-0.47%)
Apr 01, 2005 9.341 9.441 9.123 9.211 1,640,375 -0.06(-0.60%)
Mar 31, 2005 9.398 9.400 9.238 9.267 864,312 -0.10(-1.06%)
Mar 30, 2005 9.199 9.366 9.182 9.366 1,239,677 +0.18(+1.92%)
Mar 29, 2005 9.316 9.359 9.112 9.190 1,397,634 -0.11(-1.20%)
Mar 28, 2005 9.355 9.450 9.301 9.301 1,052,406 -0.05(-0.54%)
Mar 24, 2005 9.226 9.441 9.181 9.351 1,423,778 +0.12(+1.29%)
Mar 23, 2005 9.350 9.359 9.155 9.233 1,330,540 -0.11(-1.16%)
Mar 22, 2005 9.454 9.490 9.307 9.341 1,333,595 -0.09(-0.92%)
Mar 21, 2005 9.468 9.517 9.348 9.427 1,440,665 -0.06(-0.59%)
Mar 18, 2005 9.576 9.646 9.441 9.483 1,566,163 -0.09(-0.94%)
Mar 17, 2005 9.495 9.663 9.461 9.573 996,302 +0.07(+0.72%)
Mar 16, 2005 9.630 9.718 9.449 9.504 1,007,548 -0.16(-1.66%)
Mar 15, 2005 9.774 9.817 9.628 9.664 876,357 -0.09(-0.90%)
Mar 14, 2005 9.763 9.828 9.693 9.752 1,366,589 +0.04(+0.37%)
Mar 11, 2005 9.761 9.873 9.650 9.717 1,088,105 -0.01(-0.13%)
Mar 10, 2005 9.927 9.927 9.630 9.729 987,355 -0.13(-1.37%)
Mar 09, 2005 9.934 9.972 9.756 9.864 1,206,485 -0.04(-0.44%)
Mar 08, 2005 9.979 10.05 9.893 9.907 1,520,416 -0.06(-0.56%)
Mar 07, 2005 9.797 9.963 9.715 9.963 1,180,417 +0.21(+2.10%)
Mar 04, 2005 9.781 9.839 9.697 9.758 1,168,442 +0.06(+0.59%)
Mar 03, 2005 9.886 9.891 9.645 9.700 1,324,696 -0.13(-1.37%)
Mar 02, 2005 9.882 9.979 9.769 9.835 1,455,776 -0.06(-0.62%)
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.