Indicators

C.H. Robinson Worldwide (NQ: CHRW )

85.50 -1.48 (-1.70%)

Streaming Delayed Price Updated: 3:17 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.85	32.11	31.25	32.09	2,009,034	+0.06(+0.18%)
Sep 28, 2006	32.47	32.95	31.68	32.03	2,550,738	-0.58(-1.77%)
Sep 27, 2006	32.24	32.68	31.88	32.60	1,415,812	+0.30(+0.91%)
Sep 26, 2006	31.31	32.34	30.92	32.31	1,605,330	+0.88(+2.79%)
Sep 25, 2006	31.38	31.60	30.65	31.43	1,647,578	+0.19(+0.60%)
Sep 22, 2006	31.66	31.90	31.12	31.24	1,508,592	-0.66(-2.08%)
Sep 21, 2006	32.64	33.03	31.76	31.91	1,483,930	-0.52(-1.60%)
Sep 20, 2006	32.59	33.47	32.13	32.42	1,509,679	+0.08(+0.24%)
Sep 19, 2006	32.15	32.37	31.52	32.34	2,039,198	+0.21(+0.65%)
Sep 18, 2006	32.65	32.99	32.03	32.14	1,569,532	-0.63(-1.91%)
Sep 15, 2006	32.85	33.60	32.38	32.76	3,825,123	+0.12(+0.35%)
Sep 14, 2006	33.36	33.51	32.39	32.65	1,751,177	-0.92(-2.74%)
Sep 13, 2006	32.84	34.17	32.81	33.57	1,760,902	+0.63(+1.90%)
Sep 12, 2006	31.48	32.98	31.06	32.94	1,694,024	+1.18(+3.72%)
Sep 11, 2006	30.85	31.78	30.05	31.76	2,631,529	+0.65(+2.08%)
Sep 08, 2006	31.35	31.67	30.91	31.11	1,942,988	-0.35(-1.12%)
Sep 07, 2006	31.13	32.08	30.95	31.47	1,856,123	+0.30(+0.97%)
Sep 06, 2006	32.37	32.46	31.12	31.16	2,228,593	-1.23(-3.80%)
Sep 05, 2006	33.24	33.28	32.29	32.39	2,109,365	-0.74(-2.24%)

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.