C.H. Robinson Worldwide (NQ: CHRW )

99.17 USD +0.22 (+0.22%)
Official Closing Price Updated: 5:42 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.17 19.20 18.84 18.95 440,700 -0.14(-0.71%)
Dec 30, 2003 18.95 19.16 18.80 19.09 316,770 +0.07(+0.37%)
Dec 29, 2003 18.77 19.03 18.58 19.02 276,679 +0.41(+2.20%)
Dec 26, 2003 18.83 18.84 18.60 18.61 107,236 -0.09(-0.48%)
Dec 24, 2003 18.67 18.76 18.62 18.70 92,401 -0.05(-0.27%)
Dec 23, 2003 18.62 18.82 18.59 18.75 424,629 +0.12(+0.67%)
Dec 22, 2003 18.56 18.76 18.42 18.62 661,299 +0.13(+0.70%)
Dec 19, 2003 18.77 18.88 18.36 18.50 830,402 -0.28(-1.49%)
Dec 18, 2003 18.95 19.11 18.61 18.77 666,960 -0.05(-0.24%)
Dec 17, 2003 19.05 19.05 18.70 18.82 445,982 -0.16(-0.82%)
Dec 16, 2003 19.20 19.45 18.88 18.98 470,802 -0.11(-0.58%)
Dec 15, 2003 19.73 19.75 19.08 19.08 467,061 -0.39(-2.00%)
Dec 12, 2003 19.92 19.92 19.23 19.48 346,888 -0.41(-2.06%)
Dec 11, 2003 19.52 20.25 19.45 19.89 364,100 +0.39(+2.00%)
Dec 10, 2003 19.50 19.59 19.20 19.50 364,772 +0.15(+0.75%)
Dec 09, 2003 19.70 19.79 18.90 19.35 453,812 -0.35(-1.78%)
Dec 08, 2003 19.10 19.76 19.09 19.70 384,307 +0.51(+2.63%)
Dec 05, 2003 19.55 19.55 19.05 19.20 423,201 -0.34(-1.72%)
Dec 04, 2003 19.33 20.00 19.12 19.53 540,112 +0.17(+0.88%)
Dec 03, 2003 19.86 20.00 19.36 19.36 856,566 -0.37(-1.88%)
Dec 02, 2003 20.30 20.39 19.62 19.73 529,695 -0.75(-3.66%)
Dec 01, 2003 19.70 20.91 19.64 20.48 698,076 +0.79(+4.01%)
Nov 28, 2003 19.61 19.83 19.55 19.69 216,468 +0.14(+0.72%)
Nov 26, 2003 19.44 19.84 19.21 19.55 423,340 +0.06(+0.31%)
Nov 25, 2003 19.52 19.63 19.21 19.49 442,925 +0.03(+0.15%)
Nov 24, 2003 19.16 19.56 18.88 19.46 642,922 +0.32(+1.67%)
Nov 21, 2003 19.17 19.30 18.95 19.14 913,374 -0.03(-0.16%)
Nov 20, 2003 19.09 19.69 19.09 19.17 607,221 -0.29(-1.52%)
Nov 19, 2003 19.25 19.58 19.07 19.46 541,554 +0.25(+1.30%)
Nov 18, 2003 19.61 19.64 19.15 19.21 605,902 -0.39(-1.96%)
Nov 17, 2003 20.12 20.27 19.26 19.60 906,474 -0.55(-2.73%)
Nov 14, 2003 20.23 20.45 19.90 20.15 1,989,252 -1.11(-5.22%)
Nov 13, 2003 21.00 21.31 20.84 21.26 432,557 +0.21(+1.00%)
Nov 12, 2003 20.52 21.50 20.42 21.05 464,149 +0.62(+3.06%)
Nov 11, 2003 20.68 20.80 20.30 20.42 442,719 -0.27(-1.28%)
Nov 10, 2003 20.58 20.80 20.54 20.69 379,957 +0.04(+0.19%)
Nov 07, 2003 20.48 20.76 20.45 20.65 380,406 +0.20(+1.00%)
Nov 06, 2003 20.25 20.53 20.11 20.45 322,871 +0.25(+1.24%)
Nov 05, 2003 20.25 20.45 19.84 20.20 392,347 +0.00(+0.00%)
Nov 04, 2003 20.02 20.44 19.95 20.20 320,093 +0.09(+0.45%)
Nov 03, 2003 19.60 20.18 19.50 20.11 346,062 +0.43(+2.19%)
Oct 31, 2003 19.60 19.83 19.52 19.67 240,470 +0.03(+0.15%)
Oct 30, 2003 19.74 20.00 19.64 19.64 361,281 -0.09(-0.48%)
Oct 29, 2003 19.91 20.08 19.64 19.74 367,562 -0.34(-1.72%)
Oct 28, 2003 19.75 20.08 19.49 20.08 704,726 +0.30(+1.52%)
Oct 27, 2003 19.92 20.40 19.55 19.79 476,500 -0.04(-0.23%)
Oct 24, 2003 19.17 19.91 19.09 19.83 487,500 +0.43(+2.22%)
Oct 23, 2003 19.43 19.70 19.20 19.40 389,000 -0.02(-0.13%)
Oct 22, 2003 19.99 19.99 19.21 19.42 526,700 -0.64(-3.19%)
Oct 21, 2003 20.08 20.24 19.88 20.07 250,193 -0.05(-0.22%)
Oct 20, 2003 19.73 20.11 19.50 20.11 263,329 +0.38(+1.93%)
Oct 17, 2003 20.14 20.14 19.55 19.73 382,641 -0.23(-1.18%)
Oct 16, 2003 19.95 20.15 19.88 19.96 233,135 +0.08(+0.40%)
Oct 15, 2003 20.00 20.05 19.51 19.89 368,840 -0.15(-0.72%)
Oct 14, 2003 19.95 20.33 19.91 20.03 396,031 +0.07(+0.35%)
Oct 13, 2003 19.75 20.08 19.73 19.96 225,053 +0.27(+1.40%)
Oct 10, 2003 19.66 19.95 19.52 19.68 337,762 +0.09(+0.48%)
Oct 09, 2003 19.41 20.00 19.32 19.59 389,274 +0.34(+1.77%)
Oct 08, 2003 19.53 19.62 19.17 19.25 371,001 -0.22(-1.13%)
Oct 07, 2003 19.46 19.52 19.20 19.47 284,342 +0.10(+0.52%)
Oct 06, 2003 19.52 19.64 19.36 19.37 300,219 -0.13(-0.67%)
Oct 03, 2003 19.30 19.62 19.12 19.50 378,309 +0.31(+1.62%)
Oct 02, 2003 19.40 19.42 18.88 19.19 270,513 -0.14(-0.75%)
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.