C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.106 7.199 7.094 7.199 724,253 +0.08(+1.09%)
May 27, 2004 7.158 7.184 7.038 7.121 1,118,722 -0.02(-0.34%)
May 26, 2004 7.154 7.197 7.099 7.146 857,668 -0.06(-0.82%)
May 25, 2004 6.933 7.206 6.918 7.205 1,973,503 +0.28(+4.05%)
May 24, 2004 6.915 6.952 6.879 6.924 1,328,663 +0.05(+0.68%)
May 21, 2004 6.798 6.879 6.756 6.877 1,541,781 +0.11(+1.69%)
May 20, 2004 6.787 6.822 6.752 6.763 1,247,228 +0.02(+0.26%)
May 19, 2004 6.889 6.936 6.730 6.746 2,567,229 -0.10(-1.47%)
May 18, 2004 6.874 6.898 6.746 6.846 2,475,109 -0.02(-0.23%)
May 17, 2004 6.948 6.955 6.822 6.862 1,782,910 -0.10(-1.37%)
May 14, 2004 7.005 7.040 6.891 6.957 881,925 -0.02(-0.32%)
May 13, 2004 7.035 7.069 6.903 6.979 828,501 -0.03(-0.40%)
May 12, 2004 6.931 7.019 6.882 7.007 1,880,228 +0.04(+0.55%)
May 11, 2004 7.069 7.120 6.902 6.969 1,568,926 -0.10(-1.47%)
May 10, 2004 7.087 7.132 7.018 7.073 1,745,946 -0.06(-0.90%)
May 07, 2004 7.125 7.255 7.064 7.137 2,057,248 -0.03(-0.48%)
May 06, 2004 7.142 7.255 7.056 7.172 1,780,022 +0.01(+0.15%)
May 05, 2004 7.082 7.179 6.973 7.161 1,278,994 +0.08(+1.10%)
May 04, 2004 7.160 7.179 7.033 7.083 1,709,560 -0.11(-1.52%)
May 03, 2004 7.087 7.262 7.052 7.192 2,254,483 +0.09(+1.22%)
Apr 30, 2004 7.156 7.256 7.057 7.106 1,079,737 -0.03(-0.48%)
Apr 29, 2004 7.189 7.359 7.071 7.140 1,691,367 -0.03(-0.43%)
Apr 28, 2004 7.210 7.250 7.087 7.172 2,048,874 -0.06(-0.77%)
Apr 27, 2004 7.241 7.355 7.163 7.227 1,500,775 +0.04(+0.51%)
Apr 26, 2004 7.272 7.385 7.116 7.191 725,119 -0.06(-0.86%)
Apr 23, 2004 7.233 7.274 7.075 7.253 1,449,372 -0.02(-0.21%)
Apr 22, 2004 7.172 7.359 7.101 7.269 1,313,358 +0.07(+1.03%)
Apr 21, 2004 7.192 7.256 7.059 7.194 1,481,138 -0.08(-1.05%)
Apr 20, 2004 7.234 7.353 7.160 7.270 1,425,981 -0.01(-0.19%)
Apr 19, 2004 7.220 7.286 7.111 7.284 721,654 +0.07(+1.01%)
Apr 16, 2004 7.198 7.274 7.172 7.211 1,247,228 -0.05(-0.72%)
Apr 15, 2004 7.229 7.317 7.179 7.263 1,076,561 +0.03(+0.36%)
Apr 14, 2004 7.211 7.260 7.166 7.237 1,970,326 -0.01(-0.12%)
Apr 13, 2004 7.338 7.366 7.215 7.246 1,361,873 -0.10(-1.39%)
Apr 12, 2004 7.315 7.402 7.230 7.348 1,272,929 +0.06(+0.78%)
Apr 08, 2004 7.424 7.527 7.239 7.291 1,462,945 -0.18(-2.46%)
Apr 07, 2004 7.585 7.617 7.398 7.475 2,087,281 -0.12(-1.55%)
Apr 06, 2004 7.540 7.646 7.533 7.592 2,062,157 +0.05(+0.62%)
Apr 05, 2004 7.508 7.558 7.445 7.546 920,910 +0.05(+0.62%)
Apr 02, 2004 7.411 7.513 7.411 7.499 1,514,925 +0.13(+1.71%)
Apr 01, 2004 7.353 7.428 7.308 7.372 3,274,155 +0.19(+2.60%)
Mar 31, 2004 7.177 7.194 7.090 7.185 1,092,444 +0.01(+0.14%)
Mar 30, 2004 7.090 7.175 7.030 7.175 1,235,677 +0.09(+1.27%)
Mar 29, 2004 7.024 7.187 7.014 7.085 1,405,478 +0.04(+0.54%)
Mar 26, 2004 7.066 7.099 7.030 7.047 760,639 -0.06(-0.83%)
Mar 25, 2004 7.054 7.111 6.997 7.106 1,661,335 +0.08(+1.13%)
Mar 24, 2004 6.765 7.050 6.765 7.026 3,601,051 +0.25(+3.68%)
Mar 23, 2004 6.666 6.841 6.624 6.777 2,758,977 +0.26(+4.04%)
Mar 22, 2004 6.630 6.657 6.489 6.514 1,385,841 -0.12(-1.75%)
Mar 19, 2004 6.810 6.810 6.628 6.630 965,382 -0.17(-2.52%)
Mar 18, 2004 6.787 6.839 6.753 6.801 1,176,767 -0.00(-0.03%)
Mar 17, 2004 6.699 6.858 6.630 6.803 1,228,746 +0.13(+1.97%)
Mar 16, 2004 6.744 6.772 6.624 6.671 1,308,449 -0.03(-0.44%)
Mar 15, 2004 6.770 6.855 6.701 6.701 1,116,990 -0.18(-2.59%)
Mar 12, 2004 6.786 6.879 6.718 6.879 1,251,849 +0.16(+2.45%)
Mar 11, 2004 6.749 6.882 6.692 6.715 2,041,654 -0.02(-0.31%)
Mar 10, 2004 6.834 6.917 6.735 6.735 1,865,500 -0.14(-2.09%)
Mar 09, 2004 6.822 6.952 6.822 6.879 1,858,858 +0.01(+0.15%)
Mar 08, 2004 6.950 6.950 6.740 6.869 3,794,532 -0.06(-0.80%)
Mar 05, 2004 6.862 7.007 6.862 6.924 1,940,871 -0.01(-0.20%)
Mar 04, 2004 6.858 6.943 6.858 6.938 1,040,464 +0.04(+0.63%)
Mar 03, 2004 6.905 6.936 6.820 6.895 1,659,891 -0.01(-0.20%)
Mar 02, 2004 6.955 7.109 6.879 6.908 1,575,279 -0.07(-1.07%)
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.