Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

82.73 -1.79 (-2.12%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 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 (%)
Jan 31, 2005 9.216 9.290 9.142 9.266 1,908,518 +0.13(+1.46%)
Jan 28, 2005 9.275 9.275 9.072 9.133 2,432,743 -0.11(-1.15%)
Jan 27, 2005 9.284 9.365 9.166 9.239 1,364,766 -0.08(-0.85%)
Jan 26, 2005 9.347 9.365 9.227 9.319 1,194,065 +0.05(+0.52%)
Jan 25, 2005 9.211 9.430 9.185 9.270 1,154,334 +0.09(+0.94%)
Jan 24, 2005 9.265 9.365 9.178 9.184 968,449 -0.07(-0.72%)
Jan 21, 2005 9.288 9.410 9.225 9.250 1,416,797 -0.03(-0.37%)
Jan 20, 2005 9.322 9.472 9.263 9.284 1,213,011 -0.05(-0.56%)
Jan 19, 2005 9.428 9.495 9.288 9.337 1,389,759 -0.07(-0.75%)
Jan 18, 2005 9.342 9.437 9.279 9.407 1,483,156 +0.05(+0.52%)
Jan 14, 2005 9.362 9.419 9.268 9.358 2,409,150 -0.01(-0.10%)
Jan 13, 2005 9.574 9.590 9.360 9.367 2,708,792 -0.24(-2.55%)
Jan 12, 2005 9.914 9.921 9.547 9.612 2,768,198 -0.32(-3.24%)
Jan 11, 2005 9.902 9.975 9.898 9.934 1,454,281 -0.02(-0.18%)
Jan 10, 2005 9.767 10.02 9.761 9.952 1,995,209 +0.16(+1.65%)
Jan 07, 2005 9.968 10.04 9.790 9.790 1,650,811 -0.13(-1.34%)
Jan 06, 2005 9.925 10.09 9.916 9.923 2,178,165 -0.00(-0.02%)
Jan 05, 2005 9.804 10.05 9.804 9.925 2,144,922 +0.09(+0.90%)
Jan 04, 2005 9.972 10.03 9.799 9.837 2,338,843 -0.04(-0.44%)
Jan 03, 2005 10.08 10.09 9.824 9.880 2,727,452 -0.11(-1.10%)
Dec 31, 2004 10.08 10.08 9.965 9.990 870,331 -0.12(-1.23%)
Dec 30, 2004 10.08 10.14 10.08 10.11 1,237,137 +0.00(+0.00%)
Dec 29, 2004 10.02 10.15 10.02 10.11 1,508,630 -0.03(-0.28%)
Dec 28, 2004 9.979 10.14 9.923 10.14 1,376,635 +0.23(+2.36%)
Dec 27, 2004 10.02 10.06 9.830 9.909 1,604,222 -0.10(-1.01%)
Dec 23, 2004 9.977 10.08 9.968 10.01 1,067,906 -0.01(-0.07%)
Dec 22, 2004 9.974 10.05 9.900 10.02 988,154 +0.08(+0.80%)
Dec 21, 2004 9.833 10.05 9.833 9.938 1,641,180 +0.10(+1.06%)
Dec 20, 2004 9.862 9.885 9.761 9.833 1,136,821 +0.04(+0.39%)
Dec 17, 2004 9.846 9.896 9.776 9.795 1,432,767 +0.05(+0.54%)
Dec 16, 2004 9.812 9.831 9.686 9.743 961,199 -0.07(-0.70%)
Dec 15, 2004 9.867 9.896 9.722 9.812 982,874 -0.09(-0.87%)
Dec 14, 2004 9.684 9.903 9.670 9.898 1,279,653 +0.19(+1.96%)
Dec 13, 2004 9.572 9.709 9.554 9.707 740,281 +0.13(+1.41%)
Dec 10, 2004 9.718 9.718 9.509 9.572 873,110 -0.17(-1.74%)
Dec 09, 2004 9.788 9.815 9.632 9.741 1,080,689 -0.06(-0.57%)
Dec 08, 2004 9.603 9.860 9.545 9.797 1,110,700 +0.25(+2.62%)
Dec 07, 2004 9.740 9.835 9.542 9.547 1,157,940 -0.20(-2.07%)
Dec 06, 2004 9.830 9.934 9.745 9.749 1,324,393 -0.07(-0.71%)
Dec 03, 2004 9.657 9.873 9.608 9.819 2,211,953 +0.12(+1.26%)
Dec 02, 2004 9.806 9.817 9.644 9.697 1,370,799 -0.11(-1.10%)
Dec 01, 2004 9.593 9.905 9.580 9.804 2,005,485 +0.13(+1.38%)
Nov 30, 2004 9.554 9.680 9.497 9.671 1,432,767 +0.10(+1.01%)
Nov 29, 2004 9.511 9.599 9.473 9.574 1,171,279 +0.07(+0.76%)
Nov 26, 2004 9.612 9.625 9.499 9.502 362,915 -0.10(-1.03%)
Nov 24, 2004 9.544 9.650 9.524 9.601 1,074,298 +0.11(+1.12%)
Nov 23, 2004 9.410 9.511 9.320 9.495 1,210,460 +0.03(+0.36%)
Nov 22, 2004 9.304 9.486 9.266 9.461 1,609,223 +0.15(+1.58%)
Nov 19, 2004 9.437 9.466 9.236 9.313 1,356,349 -0.11(-1.20%)
Nov 18, 2004 9.412 9.477 9.387 9.427 986,208 -0.00(-0.02%)
Nov 17, 2004 9.230 9.549 9.230 9.428 1,292,992 +0.15(+1.67%)
Nov 16, 2004 9.329 9.376 9.221 9.274 2,039,109 -0.10(-1.02%)
Nov 15, 2004 9.536 9.562 9.297 9.369 2,645,173 -0.44(-4.44%)
Nov 12, 2004 9.801 9.804 9.632 9.804 1,741,496 -0.10(-1.02%)
Nov 11, 2004 9.815 9.941 9.761 9.905 1,413,593 +0.10(+1.06%)
Nov 10, 2004 9.826 9.869 9.745 9.801 1,501,960 -0.02(-0.20%)
Nov 09, 2004 9.896 9.896 9.750 9.821 1,698,702 -0.04(-0.46%)
Nov 08, 2004 9.894 9.896 9.767 9.866 1,455,554 -0.01(-0.05%)
Nov 05, 2004 9.806 9.963 9.795 9.871 1,595,607 +0.10(+0.99%)
Nov 04, 2004 9.644 9.819 9.625 9.774 2,328,942 +0.15(+1.55%)
Nov 03, 2004 9.472 9.628 9.472 9.625 1,825,139 +0.20(+2.16%)
Nov 02, 2004 9.412 9.565 9.335 9.421 3,010,313 -0.20(-2.06%)
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.