C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.561 5.657 5.514 5.564 835,587 +0.02(+0.42%)
Feb 27, 2003 5.474 5.582 5.427 5.541 1,089,189 +0.09(+1.60%)
Feb 26, 2003 5.555 5.577 5.438 5.454 949,004 -0.13(-2.34%)
Feb 25, 2003 5.488 5.588 5.347 5.584 965,009 +0.09(+1.72%)
Feb 24, 2003 5.666 5.669 5.490 5.490 1,301,121 -0.24(-4.14%)
Feb 21, 2003 5.707 5.753 5.626 5.727 1,310,503 +0.03(+0.60%)
Feb 20, 2003 5.707 5.722 5.662 5.693 1,589,768 +0.01(+0.19%)
Feb 19, 2003 5.711 5.711 5.628 5.682 1,401,016 -0.01(-0.16%)
Feb 18, 2003 5.526 5.707 5.523 5.691 1,525,471 +0.17(+3.02%)
Feb 14, 2003 5.474 5.615 5.428 5.524 1,049,451 +0.10(+1.84%)
Feb 13, 2003 5.521 5.526 5.425 5.425 1,028,755 -0.06(-1.06%)
Feb 12, 2003 5.517 5.590 5.481 5.483 1,246,206 -0.04(-0.69%)
Feb 11, 2003 5.476 5.561 5.468 5.521 1,654,342 +0.06(+1.06%)
Feb 10, 2003 5.372 5.541 5.369 5.463 1,436,614 +0.09(+1.72%)
Feb 07, 2003 5.563 5.617 5.369 5.370 1,536,233 -0.16(-2.88%)
Feb 06, 2003 5.454 5.673 5.448 5.530 2,061,097 +0.04(+0.66%)
Feb 05, 2003 5.300 5.729 5.255 5.494 6,053,043 +0.43(+8.60%)
Feb 04, 2003 5.084 5.086 4.985 5.059 2,208,181 -0.05(-1.06%)
Feb 03, 2003 5.070 5.160 5.048 5.113 1,523,264 +0.04(+0.71%)
Jan 31, 2003 4.977 5.168 4.937 5.077 1,268,834 +0.08(+1.56%)
Jan 30, 2003 5.151 5.191 4.979 4.999 933,302 -0.15(-2.95%)
Jan 29, 2003 5.021 5.224 4.892 5.151 1,745,958 +0.09(+1.86%)
Jan 28, 2003 5.082 5.135 4.997 5.057 1,229,373 -0.01(-0.29%)
Jan 27, 2003 5.119 5.227 5.046 5.072 1,359,899 -0.04(-0.82%)
Jan 24, 2003 5.146 5.157 5.075 5.113 2,160,992 -0.04(-0.71%)
Jan 23, 2003 5.088 5.216 5.075 5.150 1,488,769 +0.01(+0.18%)
Jan 22, 2003 5.204 5.253 5.120 5.140 1,842,542 -0.08(-1.46%)
Jan 21, 2003 5.320 5.392 5.200 5.216 1,806,116 -0.14(-2.60%)
Jan 17, 2003 5.452 5.488 5.345 5.356 1,528,231 -0.07(-1.24%)
Jan 16, 2003 5.399 5.481 5.399 5.423 1,409,847 -0.00(-0.03%)
Jan 15, 2003 5.497 5.535 5.372 5.425 1,294,498 -0.10(-1.80%)
Jan 14, 2003 5.539 5.581 5.479 5.524 818,754 -0.02(-0.42%)
Jan 13, 2003 5.606 5.659 5.490 5.548 2,855,292 -0.07(-1.23%)
Jan 10, 2003 5.662 5.717 5.592 5.617 1,035,929 -0.08(-1.37%)
Jan 09, 2003 5.633 5.769 5.615 5.695 2,297,590 +0.07(+1.22%)
Jan 08, 2003 5.684 5.726 5.610 5.626 1,372,869 -0.08(-1.43%)
Jan 07, 2003 5.706 5.756 5.648 5.707 1,666,484 -0.03(-0.47%)
Jan 06, 2003 5.671 5.789 5.653 5.735 2,193,003 +0.06(+0.99%)
Jan 03, 2003 5.773 5.780 5.668 5.678 1,688,008 -0.08(-1.38%)
Jan 02, 2003 5.718 5.832 5.653 5.758 2,061,373 +0.11(+1.86%)
Dec 31, 2002 5.662 5.707 5.619 5.653 1,349,965 +0.03(+0.48%)
Dec 30, 2002 5.599 5.651 5.572 5.626 2,175,894 +0.01(+0.19%)
Dec 27, 2002 5.680 5.742 5.590 5.615 1,487,114 -0.08(-1.37%)
Dec 26, 2002 5.718 5.852 5.664 5.693 1,117,060 -0.02(-0.29%)
Dec 24, 2002 5.787 5.787 5.707 5.709 876,704 -0.08(-1.35%)
Dec 23, 2002 5.802 5.880 5.680 5.787 3,941,997 +0.00(+0.00%)
Dec 20, 2002 5.802 5.878 5.680 5.787 16,321,001 +0.03(+0.47%)
Dec 19, 2002 5.780 5.869 5.726 5.760 2,380,652 +0.04(+0.68%)
Dec 18, 2002 5.747 5.802 5.671 5.721 1,075,667 -0.05(-0.89%)
Dec 17, 2002 5.813 5.896 5.753 5.773 1,477,731 -0.12(-2.03%)
Dec 16, 2002 5.889 5.912 5.765 5.892 2,883,991 -0.01(-0.09%)
Dec 13, 2002 5.930 5.954 5.811 5.898 2,367,958 -0.02(-0.40%)
Dec 12, 2002 5.834 5.941 5.825 5.921 3,546,280 +0.11(+1.87%)
Dec 11, 2002 5.717 5.847 5.689 5.813 1,966,169 +0.09(+1.58%)
Dec 10, 2002 5.621 5.731 5.582 5.722 1,566,036 +0.12(+2.17%)
Dec 09, 2002 5.722 5.740 5.550 5.601 1,603,842 -0.13(-2.31%)
Dec 06, 2002 5.731 5.753 5.635 5.733 2,261,991 +0.03(+0.51%)
Dec 05, 2002 5.680 5.717 5.597 5.704 2,568,576 +0.05(+0.96%)
Dec 04, 2002 5.597 5.771 5.463 5.649 2,050,611 +0.04(+0.71%)
Dec 03, 2002 5.543 5.653 5.526 5.610 806,888 +0.06(+1.04%)
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.