Seven super homes with annexes

Self-contained and either attached to the house or in a separate outbuilding, an annex is the most versatile of spaces

C.H. Robinson Worldwide, Inc. (CHRW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

96.31

-2.42

(-2.45%)

At close: 04:00PM EDT

98.29

+1.98

(+2.06%)

After hours:

07:50PM EDT

Time period:

01 Oct 2021 - 01 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Sept 2022	98.92	98.92	96.04	96.31	96.31	1,432,600
29 Sept 2022	98.88	98.88	97.14	98.73	98.73	1,078,200
28 Sept 2022	98.06	100.01	97.70	99.48	99.48	1,537,900
27 Sept 2022	97.59	99.85	97.07	98.06	98.06	1,194,200
26 Sept 2022	97.82	98.37	96.48	97.20	97.20	1,291,100
23 Sept 2022	99.03	99.52	96.59	97.68	97.68	1,476,700
22 Sept 2022	101.16	101.21	100.13	100.34	100.34	904,400
21 Sept 2022	103.08	104.56	101.45	101.47	101.47	1,375,300
20 Sept 2022	105.76	105.76	102.41	102.50	102.50	1,725,100
19 Sept 2022	103.56	106.07	103.23	105.97	105.97	1,565,000
16 Sept 2022	104.16	104.99	101.48	103.79	103.79	3,622,800
15 Sept 2022	109.54	109.87	106.96	107.73	107.73	1,252,600
14 Sept 2022	110.46	110.46	108.20	110.00	110.00	1,553,600
13 Sept 2022	111.86	112.89	109.63	110.06	110.06	1,252,100
12 Sept 2022	114.43	114.57	113.19	113.55	113.55	903,500
09 Sept 2022	114.34	114.89	113.93	114.29	114.29	972,200
08 Sept 2022	113.82	114.26	112.77	113.23	113.23	938,500
07 Sept 2022	113.03	114.49	111.53	114.15	114.15	1,037,100
06 Sept 2022	114.25	114.98	111.86	112.90	112.90	1,846,400
02 Sept 2022	115.62	116.77	114.75	115.36	115.36	1,195,300
01 Sept 2022	113.25	115.32	112.82	114.88	114.88	967,500
01 Sept 2022	0.55 Dividend
31 Aug 2022	115.14	115.62	113.18	114.15	113.60	1,434,300
30 Aug 2022	114.84	115.50	113.66	114.49	113.94	1,153,300
29 Aug 2022	114.68	116.22	113.89	115.03	114.48	772,800
26 Aug 2022	119.08	119.49	115.19	115.31	114.75	745,900
25 Aug 2022	119.65	121.23	117.70	119.55	118.97	1,181,000
24 Aug 2022	116.82	119.26	116.82	118.91	118.34	1,144,800
23 Aug 2022	116.20	117.79	116.20	117.02	116.46	1,302,000
22 Aug 2022	116.28	117.08	115.51	115.98	115.42	1,017,200
19 Aug 2022	118.48	118.90	117.05	117.12	116.56	881,400
18 Aug 2022	116.42	118.98	116.19	118.77	118.20	848,300
17 Aug 2022	116.14	117.37	115.25	116.11	115.55	1,227,700
16 Aug 2022	117.85	118.45	117.22	117.55	116.98	841,800
15 Aug 2022	117.00	118.89	116.31	117.89	117.32	1,049,500
12 Aug 2022	117.60	118.49	116.69	117.28	116.71	1,123,900
11 Aug 2022	116.71	118.99	115.68	117.43	116.86	1,346,100
10 Aug 2022	113.00	115.99	112.44	115.60	115.04	1,357,600
09 Aug 2022	112.16	114.34	111.52	111.96	111.42	1,217,700
08 Aug 2022	109.74	112.24	109.63	111.19	110.65	1,264,400
05 Aug 2022	107.42	109.86	107.28	109.74	109.21	684,600
04 Aug 2022	109.42	109.77	106.95	107.52	107.00	1,101,500
03 Aug 2022	109.95	109.98	107.97	109.23	108.70	900,800
02 Aug 2022	109.87	110.08	107.20	109.03	108.50	1,657,300
01 Aug 2022	110.23	110.85	107.87	109.70	109.17	1,368,500
29 Jul 2022	108.07	110.79	107.87	110.70	110.17	1,782,900
28 Jul 2022	104.14	108.89	101.79	108.07	107.55	3,277,700
27 Jul 2022	99.85	101.81	98.41	101.13	100.64	1,656,900
26 Jul 2022	100.29	100.53	98.57	99.85	99.37	935,600
25 Jul 2022	102.57	102.57	100.54	100.91	100.42	879,200
22 Jul 2022	101.94	102.33	101.19	101.99	101.50	727,700
21 Jul 2022	101.62	101.80	100.71	101.38	100.89	940,300
20 Jul 2022	100.93	102.14	100.66	101.75	101.26	1,103,000
19 Jul 2022	98.85	101.28	97.99	100.93	100.44	1,361,100
18 Jul 2022	99.23	99.86	98.32	98.55	98.08	863,400
15 Jul 2022	96.31	98.94	96.18	98.48	98.01	1,424,700
14 Jul 2022	94.47	95.73	93.84	95.57	95.11	805,900
13 Jul 2022	96.82	97.14	93.96	95.17	94.71	1,095,700
12 Jul 2022	97.02	98.52	94.60	96.91	96.44	1,229,200
11 Jul 2022	100.26	100.88	97.40	97.90	97.43	820,500
08 Jul 2022	101.21	102.11	99.47	100.26	99.78	1,177,200
07 Jul 2022	101.98	102.82	99.44	100.26	99.78	1,481,800
06 Jul 2022	100.00	101.43	97.81	101.04	100.55	1,628,300
05 Jul 2022	102.26	102.39	98.02	99.46	98.98	1,174,800
01 Jul 2022	101.45	102.57	100.27	102.06	101.57	955,700
30 Jun 2022	101.21	102.21	100.33	101.37	100.88	1,482,800
29 Jun 2022	101.31	102.15	100.32	101.45	100.96	585,100
28 Jun 2022	104.28	105.16	100.80	101.07	100.58	1,053,300
27 Jun 2022	104.53	105.77	104.24	105.14	104.63	573,000
24 Jun 2022	101.04	104.44	101.04	103.86	103.36	1,215,500
23 Jun 2022	100.94	100.94	98.89	100.29	99.81	619,200
22 Jun 2022	100.00	100.58	98.94	99.90	99.42	771,900
21 Jun 2022	100.51	101.28	99.60	101.25	100.76	825,300
17 Jun 2022	100.87	101.17	98.32	99.00	98.52	2,513,800
16 Jun 2022	102.26	103.02	100.54	101.09	100.60	1,242,400
15 Jun 2022	105.92	107.21	102.07	103.14	102.64	1,765,500
14 Jun 2022	104.34	115.99	104.06	106.35	105.84	4,031,200
13 Jun 2022	100.08	101.95	99.20	100.32	99.84	1,709,200
10 Jun 2022	101.27	102.67	100.64	101.73	101.24	856,100
09 Jun 2022	103.16	104.82	102.08	102.12	101.63	826,500
08 Jun 2022	106.14	106.49	103.20	103.73	103.23	917,700
07 Jun 2022	108.76	108.76	106.88	107.09	106.57	807,700
06 Jun 2022	108.22	110.14	107.51	109.34	108.81	775,200
03 Jun 2022	107.34	109.21	107.09	108.02	107.50	782,200
02 Jun 2022	109.25	109.50	106.65	107.57	107.05	1,152,000
02 Jun 2022	0.55 Dividend
01 Jun 2022	108.87	109.97	108.49	108.94	107.87	990,100
31 May 2022	106.69	109.05	105.22	108.51	107.44	2,447,900
27 May 2022	108.33	108.94	106.50	107.45	106.39	1,349,700
26 May 2022	106.62	107.95	106.57	107.61	106.55	975,000
25 May 2022	104.66	106.90	104.37	106.18	105.13	1,004,400
24 May 2022	103.97	105.31	102.83	104.79	103.76	1,420,300
23 May 2022	102.41	104.84	101.94	104.44	103.41	746,300
20 May 2022	102.39	104.78	100.73	101.92	100.92	1,533,100
19 May 2022	102.30	102.70	99.53	101.19	100.19	1,348,000
18 May 2022	109.32	109.75	102.94	103.17	102.15	1,715,500
17 May 2022	107.20	110.05	106.76	109.70	108.62	744,700
16 May 2022	106.22	108.19	105.67	106.86	105.81	1,056,600
13 May 2022	108.09	108.78	105.43	105.79	104.75	1,172,100
12 May 2022	108.30	108.32	105.11	107.71	106.65	1,285,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1006,893.81+12.22(+0.18%)

FTSE 25017,168.34+377.94(+2.25%)

AIM806.38+7.99(+1.00%)

GBP/EUR1.1381+0.0057(+0.50%)

GBP/USD1.1166+0.0043(+0.38%)

BTC-GBP17,318.76-215.22(-1.23%)

Seven super homes with annexes

C.H. Robinson Worldwide, Inc. (CHRW)

FTSE 100
6,893.81
+12.22(+0.18%)

FTSE 250
17,168.34
+377.94(+2.25%)

AIM
806.38
+7.99(+1.00%)

GBP/EUR
1.1381
+0.0057(+0.50%)

GBP/USD
1.1166
+0.0043(+0.38%)

BTC-GBP
17,318.76
-215.22(-1.23%)