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 (%)
Sep 30, 2003 6.574 6.588 6.436 6.453 994,528 -0.12(-1.87%)
Sep 29, 2003 6.453 6.600 6.443 6.576 683,752 +0.12(+1.85%)
Sep 26, 2003 6.439 6.541 6.392 6.457 1,007,609 -0.02(-0.35%)
Sep 25, 2003 6.566 6.668 6.496 6.479 1,228,882 -0.09(-1.32%)
Sep 24, 2003 6.652 6.819 6.566 6.566 1,095,345 -0.27(-3.90%)
Sep 23, 2003 6.722 6.867 6.709 6.832 905,121 +0.11(+1.65%)
Sep 22, 2003 6.808 6.865 6.715 6.722 954,678 -0.14(-2.04%)
Sep 19, 2003 7.089 7.103 6.522 6.862 2,522,345 -0.22(-3.13%)
Sep 18, 2003 6.834 7.084 6.793 7.084 1,328,221 +0.29(+4.31%)
Sep 17, 2003 6.945 6.987 6.791 6.791 974,743 -0.15(-2.10%)
Sep 16, 2003 6.845 6.950 6.761 6.936 1,365,087 +0.20(+2.96%)
Sep 15, 2003 6.715 6.768 6.690 6.737 1,247,143 +0.03(+0.46%)
Sep 12, 2003 6.716 6.732 6.616 6.706 887,807 +0.03(+0.39%)
Sep 11, 2003 6.651 6.727 6.590 6.680 824,887 +0.03(+0.42%)
Sep 10, 2003 6.685 6.734 6.592 6.652 805,549 -0.05(-0.67%)
Sep 09, 2003 6.683 6.746 6.626 6.697 1,136,889 -0.04(-0.62%)
Sep 08, 2003 6.621 6.777 6.604 6.739 833,257 +0.14(+2.05%)
Sep 05, 2003 6.761 6.774 6.588 6.604 843,070 -0.16(-2.41%)
Sep 04, 2003 6.820 6.843 6.715 6.767 1,670,266 -0.03(-0.48%)
Sep 03, 2003 6.704 6.839 6.697 6.800 1,734,052 +0.06(+0.85%)
Sep 02, 2003 6.510 6.754 6.510 6.742 1,215,106 +0.17(+2.66%)
Aug 29, 2003 6.521 6.578 6.481 6.567 648,537 +0.04(+0.64%)
Aug 28, 2003 6.384 6.540 6.240 6.526 1,033,562 +0.15(+2.42%)
Aug 27, 2003 6.375 6.399 6.325 6.372 526,450 -0.02(-0.35%)
Aug 26, 2003 6.375 6.410 6.228 6.394 785,922 +0.00(+0.05%)
Aug 25, 2003 6.441 6.484 6.349 6.391 495,855 -0.06(-0.91%)
Aug 22, 2003 6.583 6.614 6.413 6.450 840,472 -0.10(-1.46%)
Aug 21, 2003 6.441 6.557 6.399 6.545 983,630 +0.12(+1.94%)
Aug 20, 2003 6.481 6.526 6.401 6.420 903,392 -0.06(-0.94%)
Aug 19, 2003 6.491 6.528 6.441 6.481 657,485 -0.01(-0.16%)
Aug 18, 2003 6.496 6.540 6.321 6.491 1,546,158 -0.01(-0.08%)
Aug 15, 2003 6.474 6.526 6.420 6.496 378,097 -0.01(-0.19%)
Aug 14, 2003 6.458 6.533 6.422 6.508 589,947 +0.06(+0.91%)
Aug 13, 2003 6.514 6.522 6.359 6.450 978,146 -0.05(-0.72%)
Aug 12, 2003 6.384 6.510 6.375 6.496 1,478,331 +0.10(+1.60%)
Aug 11, 2003 6.249 6.403 6.238 6.394 1,383,374 +0.11(+1.79%)
Aug 08, 2003 6.221 6.318 6.197 6.282 1,531,149 +0.02(+0.39%)
Aug 07, 2003 6.202 6.261 6.162 6.257 1,021,440 +0.06(+1.04%)
Aug 06, 2003 6.236 6.349 6.181 6.193 850,863 -0.06(-0.89%)
Aug 05, 2003 6.302 6.387 6.236 6.249 1,471,693 -0.05(-0.80%)
Aug 04, 2003 6.280 6.366 6.150 6.299 924,751 +0.05(+0.72%)
Aug 01, 2003 6.418 6.470 6.224 6.254 1,262,152 -0.14(-2.22%)
Jul 31, 2003 6.366 6.548 6.353 6.396 1,405,887 +0.04(+0.60%)
Jul 30, 2003 6.384 6.396 6.261 6.358 986,516 -0.02(-0.27%)
Jul 29, 2003 6.285 6.375 6.139 6.375 1,111,490 +0.07(+1.18%)
Jul 28, 2003 6.387 6.399 6.217 6.301 670,473 -0.06(-0.98%)
Jul 25, 2003 6.242 6.394 6.212 6.363 989,691 +0.14(+2.17%)
Jul 24, 2003 6.292 6.387 6.217 6.228 1,170,658 -0.03(-0.42%)
Jul 23, 2003 6.443 6.444 6.056 6.254 2,737,020 -0.19(-2.93%)
Jul 22, 2003 6.425 6.554 6.351 6.443 720,693 +0.03(+0.51%)
Jul 21, 2003 6.540 6.560 6.323 6.410 1,041,932 -0.13(-1.99%)
Jul 18, 2003 6.515 6.612 6.236 6.540 706,839 +0.06(+0.91%)
Jul 17, 2003 6.555 6.588 6.450 6.481 917,824 -0.10(-1.55%)
Jul 16, 2003 6.522 6.593 6.482 6.583 724,734 +0.10(+1.47%)
Jul 15, 2003 6.543 6.583 6.469 6.488 829,793 -0.05(-0.79%)
Jul 14, 2003 6.469 6.590 6.429 6.540 1,007,874 +0.12(+1.86%)
Jul 11, 2003 6.391 6.529 6.373 6.420 1,004,699 +0.03(+0.54%)
Jul 10, 2003 6.420 6.463 6.356 6.385 912,051 -0.03(-0.41%)
Jul 09, 2003 6.425 6.434 6.349 6.411 1,037,314 +0.03(+0.46%)
Jul 08, 2003 6.178 6.441 6.178 6.382 2,251,266 +0.19(+3.02%)
Jul 07, 2003 6.063 6.210 6.032 6.195 1,565,496 +0.16(+2.73%)
Jul 03, 2003 6.081 6.151 6.018 6.030 495,567 -0.10(-1.67%)
Jul 02, 2003 6.126 6.148 6.063 6.133 1,002,968 -0.00(-0.03%)
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.