C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.73 14.26 13.62 14.01 459,800 +0.21(+1.56%)
Jan 30, 2003 14.21 14.32 13.74 13.79 338,210 -0.42(-2.95%)
Jan 29, 2003 13.86 14.41 13.50 14.21 632,700 +0.26(+1.86%)
Jan 28, 2003 14.03 14.17 13.79 13.96 445,500 -0.04(-0.29%)
Jan 27, 2003 14.12 14.43 13.93 13.99 492,800 -0.12(-0.82%)
Jan 24, 2003 14.20 14.23 14.01 14.11 783,100 -0.10(-0.71%)
Jan 23, 2003 14.04 14.39 14.01 14.21 539,500 +0.03(+0.18%)
Jan 22, 2003 14.36 14.49 14.13 14.19 667,700 -0.21(-1.46%)
Jan 21, 2003 14.68 14.88 14.35 14.39 654,500 -0.38(-2.60%)
Jan 17, 2003 15.04 15.14 14.75 14.78 553,800 -0.19(-1.24%)
Jan 16, 2003 14.90 15.12 14.90 14.96 510,900 -0.01(-0.03%)
Jan 15, 2003 15.17 15.28 14.82 14.97 469,100 -0.27(-1.80%)
Jan 14, 2003 15.29 15.40 15.12 15.24 296,700 -0.07(-0.42%)
Jan 13, 2003 15.47 15.62 15.15 15.31 1,034,700 -0.19(-1.23%)
Jan 10, 2003 15.62 15.78 15.43 15.50 375,400 -0.21(-1.37%)
Jan 09, 2003 15.54 15.92 15.49 15.71 832,600 +0.19(+1.22%)
Jan 08, 2003 15.69 15.80 15.48 15.53 497,500 -0.22(-1.43%)
Jan 07, 2003 15.74 15.88 15.59 15.75 603,900 -0.07(-0.47%)
Jan 06, 2003 15.65 15.97 15.60 15.82 794,700 +0.15(+0.99%)
Jan 03, 2003 15.93 15.95 15.64 15.67 611,700 -0.22(-1.38%)
Jan 02, 2003 15.78 16.09 15.60 15.89 747,000 +0.29(+1.86%)
Dec 31, 2002 15.62 15.75 15.51 15.60 489,200 +0.07(+0.48%)
Dec 30, 2002 15.45 15.60 15.38 15.53 788,500 +0.03(+0.19%)
Dec 27, 2002 15.68 15.85 15.43 15.49 538,900 -0.22(-1.37%)
Dec 26, 2002 15.78 16.15 15.63 15.71 404,800 -0.04(-0.29%)
Dec 24, 2002 15.97 15.97 15.75 15.76 317,700 -0.21(-1.35%)
Dec 23, 2002 16.01 16.23 15.68 15.97 1,428,500 +0.00(+0.00%)
Dec 20, 2002 16.01 16.22 15.68 15.97 5,914,400 +0.08(+0.47%)
Dec 19, 2002 15.95 16.20 15.80 15.89 862,700 +0.11(+0.68%)
Dec 18, 2002 15.86 16.01 15.65 15.79 389,800 -0.14(-0.89%)
Dec 17, 2002 16.04 16.27 15.88 15.93 535,500 -0.33(-2.03%)
Dec 16, 2002 16.25 16.32 15.91 16.26 1,045,100 -0.01(-0.09%)
Dec 13, 2002 16.36 16.43 16.04 16.27 858,100 -0.07(-0.40%)
Dec 12, 2002 16.10 16.39 16.08 16.34 1,285,100 +0.30(+1.87%)
Dec 11, 2002 15.78 16.14 15.70 16.04 712,500 +0.25(+1.58%)
Dec 10, 2002 15.51 15.81 15.40 15.79 567,500 +0.33(+2.17%)
Dec 09, 2002 15.79 15.84 15.31 15.46 581,200 -0.37(-2.31%)
Dec 06, 2002 15.81 15.88 15.55 15.82 819,700 +0.08(+0.51%)
Dec 05, 2002 15.68 15.78 15.45 15.74 930,800 +0.15(+0.96%)
Dec 04, 2002 15.45 15.93 15.07 15.59 743,100 +0.11(+0.71%)
Dec 03, 2002 15.29 15.60 15.25 15.48 292,400 +0.16(+1.04%)
Dec 02, 2002 15.30 15.38 15.20 15.32 272,600 +0.04(+0.26%)
Nov 29, 2002 15.22 15.40 15.16 15.28 130,500 +0.15(+1.02%)
Nov 27, 2002 14.63 15.21 14.63 15.12 357,800 +0.41(+2.79%)
Nov 26, 2002 15.14 15.14 14.59 14.71 385,500 -0.42(-2.74%)
Nov 25, 2002 15.17 15.17 14.90 15.13 251,000 +0.01(+0.03%)
Nov 22, 2002 15.42 15.43 14.93 15.12 516,200 -0.32(-2.10%)
Nov 21, 2002 15.55 15.71 15.38 15.45 353,900 -0.13(-0.83%)
Nov 20, 2002 15.08 15.60 15.08 15.58 206,900 +0.38(+2.50%)
Nov 19, 2002 15.13 15.42 14.91 15.20 217,600 +0.09(+0.59%)
Nov 18, 2002 15.58 15.60 15.10 15.11 240,600 -0.52(-3.33%)
Nov 15, 2002 15.50 15.65 15.28 15.63 510,000 +0.12(+0.74%)
Nov 14, 2002 15.18 15.52 15.00 15.52 298,200 +0.39(+2.58%)
Nov 13, 2002 14.70 15.21 14.55 15.12 290,900 +0.32(+2.20%)
Nov 12, 2002 14.70 14.95 14.60 14.80 314,800 +0.12(+0.78%)
Nov 11, 2002 15.19 15.19 14.62 14.69 219,200 -0.54(-3.58%)
Nov 08, 2002 14.98 15.31 14.89 15.23 276,600 +0.32(+2.11%)
Nov 07, 2002 15.47 15.47 14.85 14.91 384,300 -0.50(-3.21%)
Nov 06, 2002 15.49 15.54 15.12 15.41 404,600 -0.02(-0.10%)
Nov 05, 2002 15.15 15.49 15.00 15.43 254,900 +0.21(+1.35%)
Nov 04, 2002 15.05 15.36 15.04 15.22 225,800 +0.22(+1.47%)
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.