C.H. Robinson Worldwide (NQ: CHRW )

73.38 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.170 7.244 7.119 7.177 1,077,323 -0.05(-0.63%)
Feb 26, 2004 7.224 7.251 7.161 7.222 925,548 +0.01(+0.20%)
Feb 25, 2004 7.184 7.213 7.110 7.208 848,557 +0.02(+0.23%)
Feb 24, 2004 7.184 7.250 7.115 7.191 1,627,574 +0.07(+1.04%)
Feb 23, 2004 7.164 7.222 7.090 7.117 1,646,063 -0.12(-1.63%)
Feb 20, 2004 7.130 7.286 7.121 7.235 2,479,995 +0.10(+1.40%)
Feb 19, 2004 7.141 7.246 7.106 7.135 1,803,632 +0.00(+0.03%)
Feb 18, 2004 7.186 7.233 6.994 7.133 1,526,851 -0.08(-1.15%)
Feb 17, 2004 7.195 7.304 7.161 7.217 1,374,801 +0.01(+0.13%)
Feb 13, 2004 7.295 7.373 7.168 7.208 1,703,185 -0.11(-1.49%)
Feb 12, 2004 7.420 7.483 7.307 7.316 1,206,745 -0.12(-1.66%)
Feb 11, 2004 7.354 7.467 7.278 7.440 1,367,626 +0.07(+0.93%)
Feb 10, 2004 7.222 7.393 7.101 7.371 1,292,566 +0.09(+1.27%)
Feb 09, 2004 7.278 7.295 7.206 7.278 848,281 -0.02(-0.32%)
Feb 06, 2004 7.177 7.316 7.137 7.302 1,320,438 +0.16(+2.28%)
Feb 05, 2004 7.273 7.318 7.086 7.139 1,682,765 -0.13(-1.72%)
Feb 04, 2004 6.941 7.286 6.921 7.264 3,804,296 +0.27(+3.81%)
Feb 03, 2004 6.920 7.021 6.907 6.998 1,527,955 +0.06(+0.89%)
Feb 02, 2004 6.876 7.056 6.811 6.936 1,632,541 +0.07(+0.98%)
Jan 30, 2004 6.889 6.945 6.851 6.869 986,258 -0.07(-1.02%)
Jan 29, 2004 6.867 6.967 6.849 6.940 1,061,593 +0.07(+1.08%)
Jan 28, 2004 6.979 7.063 6.858 6.865 859,043 -0.07(-0.99%)
Jan 27, 2004 7.101 7.103 6.920 6.934 933,275 -0.15(-2.12%)
Jan 26, 2004 7.061 7.085 6.929 7.085 794,470 -0.00(-0.05%)
Jan 23, 2004 7.003 7.097 6.996 7.088 654,286 +0.07(+1.03%)
Jan 22, 2004 7.056 7.117 7.012 7.016 718,307 -0.06(-0.85%)
Jan 21, 2004 7.021 7.177 6.970 7.075 1,103,814 +0.04(+0.54%)
Jan 20, 2004 6.949 7.068 6.932 7.037 1,353,828 +0.08(+1.09%)
Jan 16, 2004 6.784 6.963 6.755 6.961 1,276,009 +0.21(+3.17%)
Jan 15, 2004 6.666 6.834 6.632 6.748 2,818,783 -0.06(-0.90%)
Jan 14, 2004 6.867 6.929 6.786 6.809 1,342,751 -0.02(-0.32%)
Jan 13, 2004 6.749 6.849 6.740 6.831 1,181,087 +0.02(+0.35%)
Jan 12, 2004 6.858 6.918 6.742 6.807 1,405,782 -0.04(-0.56%)
Jan 09, 2004 6.947 6.967 6.813 6.845 798,447 -0.09(-1.36%)
Jan 08, 2004 6.987 7.001 6.840 6.940 1,032,138 +0.01(+0.08%)
Jan 07, 2004 7.046 7.048 6.845 6.934 1,213,227 -0.13(-1.82%)
Jan 06, 2004 7.021 7.081 6.940 7.063 974,944 +0.04(+0.57%)
Jan 05, 2004 6.912 7.048 6.907 7.023 1,352,724 +0.15(+2.19%)
Jan 02, 2004 6.829 7.028 6.827 6.873 1,261,660 +0.00(+0.05%)
Dec 31, 2003 6.945 6.958 6.827 6.869 1,216,127 -0.05(-0.71%)
Dec 30, 2003 6.869 6.941 6.813 6.918 874,138 +0.03(+0.37%)
Dec 29, 2003 6.804 6.896 6.735 6.892 763,505 +0.15(+2.20%)
Dec 26, 2003 6.822 6.827 6.740 6.744 295,921 -0.03(-0.48%)
Dec 24, 2003 6.767 6.800 6.749 6.777 254,983 -0.02(-0.27%)
Dec 23, 2003 6.749 6.820 6.738 6.795 1,171,779 +0.05(+0.67%)
Dec 22, 2003 6.726 6.798 6.673 6.749 1,824,878 +0.05(+0.70%)
Dec 19, 2003 6.802 6.840 6.653 6.702 2,291,524 -0.10(-1.49%)
Dec 18, 2003 6.867 6.925 6.746 6.804 1,840,500 -0.02(-0.24%)
Dec 17, 2003 6.903 6.903 6.778 6.820 1,230,703 -0.06(-0.82%)
Dec 16, 2003 6.958 7.048 6.840 6.876 1,299,195 -0.04(-0.58%)
Dec 15, 2003 7.148 7.157 6.912 6.916 1,288,871 -0.14(-2.00%)
Dec 12, 2003 7.217 7.219 6.967 7.057 957,250 -0.15(-2.06%)
Dec 11, 2003 7.074 7.336 7.048 7.206 1,004,747 +0.14(+2.00%)
Dec 10, 2003 7.065 7.099 6.956 7.065 1,006,601 +0.05(+0.75%)
Dec 09, 2003 7.139 7.170 6.849 7.012 1,252,310 -0.13(-1.78%)
Dec 08, 2003 6.921 7.161 6.920 7.139 1,060,509 +0.18(+2.63%)
Dec 05, 2003 7.085 7.085 6.903 6.956 1,167,838 -0.12(-1.72%)
Dec 04, 2003 7.003 7.248 6.931 7.077 1,490,458 +0.06(+0.88%)
Dec 03, 2003 7.197 7.248 7.016 7.016 2,363,725 -0.13(-1.88%)
Dec 02, 2003 7.354 7.387 7.112 7.150 1,461,712 -0.27(-3.66%)
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.