C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Official Closing Price Updated: 4:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 18.82 18.99 18.70 18.95 224,700 +0.12(+0.64%)
Aug 28, 2003 18.42 18.88 18.01 18.83 358,100 +0.45(+2.42%)
Aug 27, 2003 18.40 18.47 18.25 18.39 182,400 -0.07(-0.35%)
Aug 26, 2003 18.40 18.50 17.98 18.45 272,300 +0.01(+0.05%)
Aug 25, 2003 18.59 18.71 18.33 18.45 171,800 -0.17(-0.91%)
Aug 22, 2003 19.00 19.09 18.51 18.61 291,200 -0.27(-1.46%)
Aug 21, 2003 18.59 18.92 18.47 18.89 340,800 +0.36(+1.94%)
Aug 20, 2003 18.70 18.83 18.48 18.53 313,000 -0.17(-0.94%)
Aug 19, 2003 18.74 18.84 18.59 18.70 227,800 -0.03(-0.16%)
Aug 18, 2003 18.75 18.88 18.25 18.74 535,700 -0.01(-0.08%)
Aug 15, 2003 18.68 18.83 18.53 18.75 131,000 -0.04(-0.19%)
Aug 14, 2003 18.64 18.86 18.54 18.79 204,400 +0.17(+0.91%)
Aug 13, 2003 18.80 18.83 18.36 18.61 338,900 -0.14(-0.72%)
Aug 12, 2003 18.42 18.79 18.40 18.75 512,200 +0.30(+1.60%)
Aug 11, 2003 18.04 18.48 18.00 18.45 479,300 +0.33(+1.79%)
Aug 08, 2003 17.95 18.24 17.89 18.13 530,500 +0.07(+0.39%)
Aug 07, 2003 17.90 18.07 17.79 18.06 353,900 +0.18(+1.03%)
Aug 06, 2003 18.00 18.33 17.84 17.88 294,800 -0.16(-0.89%)
Aug 05, 2003 18.19 18.43 18.00 18.04 509,900 -0.14(-0.80%)
Aug 04, 2003 18.12 18.38 17.75 18.18 320,400 +0.13(+0.72%)
Aug 01, 2003 18.52 18.67 17.96 18.05 437,300 -0.41(-2.22%)
Jul 31, 2003 18.38 18.90 18.33 18.46 487,100 +0.11(+0.60%)
Jul 30, 2003 18.42 18.46 18.07 18.35 341,800 -0.05(-0.27%)
Jul 29, 2003 18.14 18.40 17.72 18.40 385,100 +0.22(+1.18%)
Jul 28, 2003 18.43 18.47 17.95 18.18 232,300 -0.18(-0.98%)
Jul 25, 2003 18.01 18.45 17.93 18.36 342,900 +0.39(+2.17%)
Jul 24, 2003 18.16 18.43 17.95 17.98 405,600 -0.07(-0.42%)
Jul 23, 2003 18.59 18.60 17.48 18.05 948,300 -0.55(-2.93%)
Jul 22, 2003 18.55 18.92 18.33 18.59 249,700 +0.09(+0.51%)
Jul 21, 2003 18.88 18.93 18.25 18.50 361,000 -0.38(-1.99%)
Jul 18, 2003 18.80 19.08 18.00 18.88 244,900 +0.17(+0.91%)
Jul 17, 2003 18.92 19.01 18.61 18.70 318,000 -0.30(-1.55%)
Jul 16, 2003 18.83 19.03 18.71 19.00 251,100 +0.27(+1.47%)
Jul 15, 2003 18.89 19.00 18.67 18.73 287,500 -0.15(-0.79%)
Jul 14, 2003 18.67 19.02 18.55 18.88 349,200 +0.34(+1.86%)
Jul 11, 2003 18.45 18.84 18.39 18.53 348,100 +0.10(+0.54%)
Jul 10, 2003 18.53 18.66 18.34 18.43 316,000 -0.07(-0.41%)
Jul 09, 2003 18.55 18.57 18.32 18.50 359,400 +0.08(+0.46%)
Jul 08, 2003 17.83 18.59 17.83 18.42 780,000 +0.54(+3.02%)
Jul 07, 2003 17.50 17.92 17.41 17.88 542,400 +0.47(+2.73%)
Jul 03, 2003 17.55 17.75 17.37 17.41 171,700 -0.30(-1.67%)
Jul 02, 2003 17.68 17.75 17.50 17.70 347,500 -0.00(-0.03%)
Jul 01, 2003 17.60 17.84 17.25 17.70 401,000 +0.02(+0.11%)
Jun 30, 2003 17.84 17.92 17.62 17.68 340,433 -0.16(-0.90%)
Jun 27, 2003 17.90 18.21 17.75 17.84 363,200 +0.09(+0.51%)
Jun 26, 2003 17.62 17.93 17.30 17.75 308,200 +0.20(+1.14%)
Jun 25, 2003 17.31 17.77 17.30 17.55 441,300 +0.14(+0.80%)
Jun 24, 2003 17.71 17.74 17.12 17.42 311,000 -0.21(-1.19%)
Jun 23, 2003 17.45 17.74 17.42 17.62 792,600 +0.38(+2.17%)
Jun 20, 2003 17.31 17.40 17.00 17.25 759,800 -0.04(-0.23%)
Jun 19, 2003 17.50 17.55 17.07 17.29 503,800 -0.21(-1.20%)
Jun 18, 2003 17.44 17.63 17.37 17.50 515,600 -0.01(-0.06%)
Jun 17, 2003 17.86 17.86 17.23 17.51 518,600 -0.23(-1.27%)
Jun 16, 2003 17.51 17.76 17.45 17.74 452,600 +0.24(+1.34%)
Jun 13, 2003 17.70 17.84 17.32 17.50 325,900 -0.17(-0.99%)
Jun 12, 2003 17.59 17.76 17.42 17.67 254,600 -0.10(-0.53%)
Jun 11, 2003 18.02 18.05 17.59 17.77 439,300 -0.18(-1.00%)
Jun 10, 2003 17.66 18.05 17.60 17.95 233,700 +0.37(+2.10%)
Jun 09, 2003 17.75 17.83 17.52 17.58 378,700 -0.21(-1.15%)
Jun 06, 2003 18.58 18.63 17.67 17.79 500,500 -0.64(-3.50%)
Jun 05, 2003 18.38 18.48 18.17 18.43 334,000 -0.30(-1.58%)
Jun 04, 2003 18.25 18.82 18.21 18.73 300,600 +0.35(+1.93%)
Jun 03, 2003 18.58 18.62 18.31 18.37 209,600 -0.15(-0.84%)
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.