C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 6.873 6.887 6.728 6.746 951,374 -0.13(-1.87%)
Sep 29, 2003 6.746 6.900 6.735 6.874 654,084 +0.12(+1.85%)
Sep 26, 2003 6.731 6.838 6.682 6.749 963,887 -0.02(-0.35%)
Sep 25, 2003 6.863 6.970 6.791 6.773 1,175,560 -0.09(-1.32%)
Sep 24, 2003 6.954 7.128 6.863 6.863 1,047,816 -0.28(-3.90%)
Sep 23, 2003 7.026 7.179 7.014 7.142 865,847 +0.12(+1.65%)
Sep 22, 2003 7.117 7.177 7.019 7.026 913,253 -0.15(-2.04%)
Sep 19, 2003 7.410 7.425 6.818 7.173 2,412,897 -0.23(-3.13%)
Sep 18, 2003 7.144 7.405 7.101 7.405 1,270,588 +0.31(+4.31%)
Sep 17, 2003 7.260 7.304 7.099 7.099 932,448 -0.15(-2.10%)
Sep 16, 2003 7.155 7.265 7.068 7.251 1,305,854 +0.21(+2.96%)
Sep 15, 2003 7.019 7.075 6.994 7.043 1,193,028 +0.03(+0.46%)
Sep 12, 2003 7.021 7.037 6.916 7.010 849,284 +0.03(+0.39%)
Sep 11, 2003 6.952 7.032 6.889 6.983 789,094 +0.03(+0.42%)
Sep 10, 2003 6.988 7.039 6.891 6.954 770,595 -0.05(-0.67%)
Sep 09, 2003 6.987 7.052 6.927 7.001 1,087,558 -0.04(-0.62%)
Sep 08, 2003 6.921 7.084 6.903 7.045 797,101 +0.14(+2.05%)
Sep 05, 2003 7.068 7.081 6.887 6.903 806,488 -0.17(-2.41%)
Sep 04, 2003 7.130 7.153 7.019 7.074 1,597,791 -0.03(-0.48%)
Sep 03, 2003 7.008 7.150 7.001 7.108 1,658,809 +0.06(+0.85%)
Sep 02, 2003 6.806 7.061 6.806 7.048 1,162,381 +0.18(+2.66%)
Aug 29, 2003 6.816 6.876 6.775 6.865 620,397 +0.04(+0.64%)
Aug 28, 2003 6.673 6.836 6.523 6.822 988,714 +0.16(+2.42%)
Aug 27, 2003 6.664 6.690 6.612 6.661 503,606 -0.02(-0.35%)
Aug 26, 2003 6.664 6.700 6.510 6.684 751,820 +0.00(+0.05%)
Aug 25, 2003 6.733 6.778 6.637 6.681 474,340 -0.06(-0.91%)
Aug 22, 2003 6.882 6.914 6.704 6.742 804,003 -0.10(-1.46%)
Aug 21, 2003 6.733 6.854 6.690 6.842 940,949 +0.13(+1.94%)
Aug 20, 2003 6.775 6.822 6.691 6.711 864,193 -0.06(-0.94%)
Aug 19, 2003 6.786 6.824 6.733 6.775 628,956 -0.01(-0.16%)
Aug 18, 2003 6.791 6.836 6.608 6.786 1,479,068 -0.01(-0.08%)
Aug 15, 2003 6.767 6.822 6.711 6.791 361,691 -0.01(-0.19%)
Aug 14, 2003 6.751 6.829 6.713 6.804 564,348 +0.06(+0.91%)
Aug 13, 2003 6.809 6.818 6.648 6.742 935,703 -0.05(-0.72%)
Aug 12, 2003 6.673 6.806 6.664 6.791 1,414,185 +0.11(+1.60%)
Aug 11, 2003 6.532 6.693 6.521 6.684 1,323,348 +0.12(+1.79%)
Aug 08, 2003 6.503 6.604 6.478 6.566 1,464,711 +0.03(+0.39%)
Aug 07, 2003 6.483 6.545 6.441 6.541 977,118 +0.07(+1.03%)
Aug 06, 2003 6.519 6.637 6.461 6.474 813,943 -0.06(-0.89%)
Aug 05, 2003 6.588 6.677 6.519 6.532 1,407,834 -0.05(-0.80%)
Aug 04, 2003 6.565 6.655 6.429 6.585 884,624 +0.05(+0.72%)
Aug 01, 2003 6.710 6.764 6.507 6.537 1,207,386 -0.15(-2.22%)
Jul 31, 2003 6.655 6.845 6.641 6.686 1,344,884 +0.04(+0.60%)
Jul 30, 2003 6.673 6.686 6.545 6.646 943,710 -0.02(-0.27%)
Jul 29, 2003 6.570 6.664 6.418 6.664 1,063,261 +0.08(+1.18%)
Jul 28, 2003 6.677 6.690 6.499 6.586 641,380 -0.07(-0.98%)
Jul 25, 2003 6.525 6.684 6.494 6.652 946,747 +0.14(+2.17%)
Jul 24, 2003 6.577 6.677 6.499 6.510 1,119,862 -0.03(-0.42%)
Jul 23, 2003 6.735 6.737 6.331 6.537 2,618,258 -0.20(-2.93%)
Jul 22, 2003 6.717 6.851 6.639 6.735 689,422 +0.03(+0.51%)
Jul 21, 2003 6.836 6.858 6.610 6.700 996,721 -0.14(-1.99%)
Jul 18, 2003 6.811 6.912 6.519 6.836 676,169 +0.06(+0.91%)
Jul 17, 2003 6.853 6.887 6.742 6.775 877,998 -0.11(-1.55%)
Jul 16, 2003 6.818 6.892 6.777 6.882 693,287 +0.10(+1.47%)
Jul 15, 2003 6.840 6.882 6.762 6.782 793,788 -0.05(-0.79%)
Jul 14, 2003 6.762 6.889 6.720 6.836 964,141 +0.12(+1.86%)
Jul 11, 2003 6.681 6.825 6.662 6.711 961,104 +0.04(+0.54%)
Jul 10, 2003 6.711 6.757 6.644 6.675 872,476 -0.03(-0.41%)
Jul 09, 2003 6.717 6.726 6.637 6.702 992,304 +0.03(+0.46%)
Jul 08, 2003 6.458 6.733 6.458 6.671 2,153,581 +0.20(+3.02%)
Jul 07, 2003 6.338 6.491 6.306 6.476 1,497,567 +0.17(+2.73%)
Jul 03, 2003 6.356 6.430 6.291 6.304 474,064 -0.11(-1.67%)
Jul 02, 2003 6.403 6.427 6.338 6.411 959,448 -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.