C.H. Robinson Worldwide (NQ: CHRW )

92.97 USD UNCHANGED
Streaming Delayed Price Updated: 5:59 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.35 15.61 15.21 15.36 302,800 +0.06(+0.42%)
Feb 27, 2003 15.11 15.40 14.97 15.29 394,700 +0.24(+1.60%)
Feb 26, 2003 15.33 15.39 15.01 15.05 343,900 -0.36(-2.34%)
Feb 25, 2003 15.14 15.42 14.76 15.41 349,700 +0.26(+1.72%)
Feb 24, 2003 15.63 15.64 15.15 15.15 471,500 -0.65(-4.14%)
Feb 21, 2003 15.75 15.88 15.53 15.80 474,900 +0.09(+0.60%)
Feb 20, 2003 15.75 15.79 15.62 15.71 576,100 +0.03(+0.19%)
Feb 19, 2003 15.76 15.76 15.53 15.68 507,700 -0.03(-0.16%)
Feb 18, 2003 15.25 15.75 15.24 15.71 552,800 +0.46(+3.02%)
Feb 14, 2003 15.11 15.49 14.98 15.24 380,300 +0.27(+1.84%)
Feb 13, 2003 15.23 15.25 14.97 14.97 372,800 -0.16(-1.06%)
Feb 12, 2003 15.22 15.43 15.12 15.13 451,600 -0.10(-0.69%)
Feb 11, 2003 15.11 15.35 15.09 15.23 599,500 +0.16(+1.06%)
Feb 10, 2003 14.82 15.29 14.81 15.07 520,600 +0.25(+1.72%)
Feb 07, 2003 15.35 15.50 14.81 14.82 556,700 -0.44(-2.88%)
Feb 06, 2003 15.05 15.65 15.04 15.26 746,900 +0.10(+0.66%)
Feb 05, 2003 14.62 15.81 14.50 15.16 2,193,500 +1.20(+8.60%)
Feb 04, 2003 14.03 14.04 13.76 13.96 800,200 -0.15(-1.06%)
Feb 03, 2003 13.99 14.24 13.93 14.11 552,000 +0.10(+0.71%)
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%)
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.