C.H. Robinson Worldwide (NQ: CHRW )

103.64 +1.60 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 7.731 7.937 7.724 7.937 2,205,102 +0.11(+1.39%)
Jun 29, 2004 7.869 7.994 7.807 7.828 1,927,010 -0.07(-0.94%)
Jun 28, 2004 7.791 7.922 7.766 7.902 2,547,592 +0.12(+1.60%)
Jun 25, 2004 7.558 7.791 7.558 7.778 2,964,586 +0.21(+2.79%)
Jun 24, 2004 7.672 7.672 7.525 7.566 835,432 -0.08(-1.06%)
Jun 23, 2004 7.487 7.648 7.483 7.648 1,544,380 +0.16(+2.10%)
Jun 22, 2004 7.386 7.490 7.272 7.490 1,107,749 +0.12(+1.57%)
Jun 21, 2004 7.437 7.450 7.362 7.374 1,104,283 -0.07(-0.95%)
Jun 18, 2004 7.417 7.530 7.393 7.445 1,507,128 +0.00(+0.02%)
Jun 17, 2004 7.437 7.475 7.359 7.443 704,038 -0.02(-0.28%)
Jun 16, 2004 7.485 7.508 7.383 7.464 781,431 -0.01(-0.07%)
Jun 15, 2004 7.404 7.520 7.397 7.469 1,139,514 +0.13(+1.82%)
Jun 14, 2004 7.393 7.411 7.326 7.336 1,053,747 -0.07(-0.94%)
Jun 10, 2004 7.398 7.435 7.357 7.405 1,099,663 +0.05(+0.64%)
Jun 09, 2004 7.397 7.421 7.345 7.359 820,127 -0.09(-1.23%)
Jun 08, 2004 7.333 7.454 7.305 7.450 1,105,439 +0.12(+1.70%)
Jun 07, 2004 7.243 7.346 7.215 7.326 1,025,158 +0.11(+1.54%)
Jun 04, 2004 7.222 7.298 7.168 7.215 1,189,184 +0.03(+0.39%)
Jun 03, 2004 7.255 7.279 7.187 7.187 822,148 -0.10(-1.31%)
Jun 02, 2004 7.281 7.315 7.235 7.282 1,135,471 +0.03(+0.38%)
Jun 01, 2004 7.123 7.263 7.106 7.255 1,881,672 +0.06(+0.77%)
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%)
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.