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

C.H. Robinson Worldwide (NQ: CHRW )

80.97 +1.44 (+1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 10.49 10.51 10.24 10.36 1,840,765 -0.17(-1.65%)
May 27, 2005 10.59 10.59 10.40 10.53 1,564,717 -0.17(-1.61%)
May 26, 2005 10.62 10.80 10.61 10.70 1,772,698 +0.12(+1.13%)
May 25, 2005 10.73 10.73 10.50 10.59 1,030,948 -0.16(-1.45%)
May 24, 2005 10.53 10.77 10.46 10.74 2,756,224 +0.24(+2.33%)
May 23, 2005 10.47 10.59 10.47 10.50 1,145,295 -0.01(-0.12%)
May 20, 2005 10.45 10.55 10.41 10.51 1,513,843 +0.02(+0.17%)
May 19, 2005 10.36 10.51 10.36 10.49 1,155,887 +0.10(+0.94%)
May 18, 2005 10.11 10.40 10.10 10.39 2,177,826 +0.30(+2.96%)
May 17, 2005 9.985 10.10 9.920 10.09 1,234,296 +0.05(+0.54%)
May 16, 2005 9.849 10.06 9.835 10.04 1,354,990 +0.18(+1.86%)
May 13, 2005 9.973 10.06 9.748 9.857 1,870,444 -0.11(-1.11%)
May 12, 2005 9.993 10.03 9.889 9.967 2,238,715 -0.05(-0.49%)
May 11, 2005 9.946 10.04 9.888 10.02 2,164,489 +0.09(+0.91%)
May 10, 2005 9.918 9.978 9.860 9.926 2,261,418 -0.08(-0.80%)
May 09, 2005 9.978 10.01 9.891 10.01 1,271,931 +0.01(+0.11%)
May 06, 2005 9.978 10.05 9.965 9.994 1,904,455 +0.02(+0.18%)
May 05, 2005 9.849 10.00 9.811 9.976 2,598,694 +0.11(+1.08%)
May 04, 2005 9.585 9.904 9.502 9.869 4,214,168 +0.32(+3.32%)
May 03, 2005 9.478 9.605 9.478 9.552 1,747,015 +0.05(+0.57%)
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.