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 (%)
Apr 30, 2004 20.67 20.95 20.38 20.52 373,900 -0.10(-0.48%)
Apr 29, 2004 20.76 21.25 20.42 20.62 585,700 -0.09(-0.43%)
Apr 28, 2004 20.82 20.93 20.46 20.71 709,500 -0.16(-0.77%)
Apr 27, 2004 20.91 21.24 20.68 20.87 519,700 +0.11(+0.51%)
Apr 26, 2004 21.00 21.33 20.55 20.76 251,100 -0.18(-0.86%)
Apr 23, 2004 20.89 21.00 20.43 20.95 501,900 -0.04(-0.21%)
Apr 22, 2004 20.71 21.25 20.50 20.99 454,800 +0.21(+1.03%)
Apr 21, 2004 20.77 20.95 20.39 20.77 512,900 -0.22(-1.05%)
Apr 20, 2004 20.89 21.24 20.67 21.00 493,800 -0.04(-0.19%)
Apr 19, 2004 20.85 21.04 20.54 21.04 249,900 +0.21(+1.01%)
Apr 16, 2004 20.79 21.00 20.71 20.83 431,900 -0.15(-0.72%)
Apr 15, 2004 20.88 21.13 20.73 20.98 372,800 +0.08(+0.36%)
Apr 14, 2004 20.83 20.96 20.70 20.90 682,300 -0.02(-0.12%)
Apr 13, 2004 21.19 21.27 20.83 20.92 471,600 -0.30(-1.39%)
Apr 12, 2004 21.12 21.38 20.88 21.22 440,800 +0.16(+0.78%)
Apr 08, 2004 21.44 21.74 20.91 21.05 506,600 -0.53(-2.46%)
Apr 07, 2004 21.91 22.00 21.36 21.58 722,800 -0.34(-1.55%)
Apr 06, 2004 21.77 22.08 21.75 21.92 714,100 +0.13(+0.62%)
Apr 05, 2004 21.68 21.83 21.50 21.79 318,900 +0.14(+0.62%)
Apr 02, 2004 21.40 21.70 21.40 21.66 524,600 +0.36(+1.71%)
Apr 01, 2004 21.24 21.45 21.11 21.29 1,133,800 +0.54(+2.60%)
Mar 31, 2004 20.73 20.77 20.48 20.75 378,300 +0.03(+0.14%)
Mar 30, 2004 20.48 20.72 20.30 20.72 427,900 +0.26(+1.27%)
Mar 29, 2004 20.29 20.75 20.25 20.46 486,700 +0.11(+0.54%)
Mar 26, 2004 20.41 20.50 20.30 20.35 263,400 -0.17(-0.83%)
Mar 25, 2004 20.37 20.54 20.20 20.52 575,300 +0.23(+1.13%)
Mar 24, 2004 19.54 20.36 19.54 20.29 1,247,000 +0.72(+3.68%)
Mar 23, 2004 19.25 19.75 19.13 19.57 955,400 +0.76(+4.04%)
Mar 22, 2004 19.14 19.23 18.74 18.81 479,900 -0.34(-1.75%)
Mar 19, 2004 19.67 19.67 19.14 19.14 334,300 -0.49(-2.52%)
Mar 18, 2004 19.60 19.75 19.50 19.64 407,500 -0.01(-0.03%)
Mar 17, 2004 19.34 19.80 19.14 19.64 425,500 +0.38(+1.97%)
Mar 16, 2004 19.48 19.55 19.13 19.26 453,100 -0.09(-0.44%)
Mar 15, 2004 19.55 19.80 19.35 19.35 386,800 -0.51(-2.59%)
Mar 12, 2004 19.59 19.86 19.40 19.86 433,500 +0.48(+2.45%)
Mar 11, 2004 19.49 19.88 19.33 19.39 707,000 -0.06(-0.31%)
Mar 10, 2004 19.74 19.98 19.45 19.45 646,000 -0.41(-2.09%)
Mar 09, 2004 19.70 20.08 19.70 19.86 643,700 +0.03(+0.15%)
Mar 08, 2004 20.07 20.07 19.46 19.83 1,314,000 -0.16(-0.80%)
Mar 05, 2004 19.82 20.24 19.82 20.00 672,100 -0.04(-0.20%)
Mar 04, 2004 19.80 20.05 19.80 20.04 360,300 +0.12(+0.63%)
Mar 03, 2004 19.94 20.03 19.70 19.91 574,800 -0.04(-0.20%)
Mar 02, 2004 20.08 20.53 19.86 19.95 545,500 -0.21(-1.07%)
Mar 01, 2004 19.81 20.22 19.74 20.17 421,300 +0.36(+1.82%)
Feb 27, 2004 19.79 19.99 19.64 19.80 390,400 -0.12(-0.63%)
Feb 26, 2004 19.93 20.01 19.76 19.93 335,400 +0.04(+0.20%)
Feb 25, 2004 19.83 19.91 19.62 19.89 307,500 +0.04(+0.23%)
Feb 24, 2004 19.83 20.01 19.64 19.84 589,800 +0.21(+1.04%)
Feb 23, 2004 19.77 19.93 19.57 19.64 596,500 -0.33(-1.63%)
Feb 20, 2004 19.67 20.11 19.65 19.96 898,700 +0.27(+1.40%)
Feb 19, 2004 19.70 20.00 19.61 19.69 653,600 +0.01(+0.03%)
Feb 18, 2004 19.83 19.96 19.30 19.68 553,300 -0.23(-1.15%)
Feb 17, 2004 19.86 20.16 19.76 19.92 498,200 +0.03(+0.13%)
Feb 13, 2004 20.13 20.34 19.78 19.89 617,200 -0.30(-1.49%)
Feb 12, 2004 20.48 20.65 20.17 20.19 437,300 -0.34(-1.66%)
Feb 11, 2004 20.30 20.61 20.08 20.53 495,600 +0.19(+0.93%)
Feb 10, 2004 19.93 20.40 19.59 20.34 468,400 +0.26(+1.27%)
Feb 09, 2004 20.08 20.13 19.89 20.08 307,400 -0.07(-0.32%)
Feb 06, 2004 19.80 20.19 19.70 20.15 478,500 +0.45(+2.28%)
Feb 05, 2004 20.07 20.20 19.55 19.70 609,800 -0.34(-1.72%)
Feb 04, 2004 19.16 20.11 19.10 20.05 1,378,600 +0.74(+3.81%)
Feb 03, 2004 19.09 19.38 19.06 19.31 553,700 +0.17(+0.89%)
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.