Indicators

C.H. Robinson Worldwide (NQ: CHRW )

85.59 -1.39 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	33.38	33.38	32.70	32.93	1,038,802	-0.45(-1.34%)
Jul 28, 2006	31.80	33.45	31.69	33.38	1,740,493	+1.88(+5.96%)
Jul 27, 2006	32.58	33.41	31.29	31.50	2,117,939	-1.08(-3.31%)
Jul 26, 2006	32.87	33.00	31.24	32.58	2,276,567	-0.29(-0.88%)
Jul 25, 2006	33.02	33.07	31.83	32.87	2,077,220	-0.42(-1.25%)
Jul 24, 2006	32.03	33.77	32.05	33.28	1,638,982	+1.26(+3.93%)
Jul 21, 2006	31.60	32.42	30.87	32.03	3,038,349	+0.28(+0.88%)
Jul 20, 2006	34.48	34.49	31.72	31.74	1,654,249	-2.76(-8.01%)
Jul 19, 2006	33.56	34.59	33.21	34.51	1,437,560	+0.95(+2.83%)
Jul 18, 2006	33.38	33.69	32.87	33.56	1,148,324	+0.21(+0.63%)
Jul 17, 2006	33.40	33.77	33.06	33.35	1,240,133	-0.10(-0.30%)
Jul 14, 2006	34.89	34.94	32.87	33.45	3,128,644	-1.32(-3.81%)
Jul 13, 2006	36.64	36.64	34.72	34.77	2,117,205	-1.78(-4.88%)
Jul 12, 2006	37.05	37.41	36.40	36.56	1,052,411	-0.65(-1.74%)
Jul 11, 2006	37.36	37.38	36.46	37.20	1,563,545	-0.10(-0.27%)
Jul 10, 2006	37.41	37.92	36.79	37.31	1,171,595	-0.04(-0.10%)
Jul 07, 2006	38.02	38.05	37.13	37.34	1,504,234	-0.82(-2.15%)
Jul 06, 2006	37.87	38.63	37.87	38.16	1,476,891	+0.22(+0.57%)
Jul 05, 2006	39.30	39.41	37.33	37.95	2,056,709	-1.47(-3.72%)

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.