C.H. Robinson Worldwide (NQ: CHRW )

95.28 USD +0.93 (+0.99%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.17 18.63 18.00 18.63 287,100 +0.48(+2.64%)
May 29, 2003 18.30 18.50 18.04 18.15 298,500 -0.07(-0.36%)
May 28, 2003 18.06 18.42 18.03 18.21 362,300 +0.14(+0.77%)
May 27, 2003 17.89 18.08 17.77 18.08 635,300 +0.11(+0.61%)
May 23, 2003 17.90 18.03 17.67 17.96 257,200 +0.00(+0.00%)
May 22, 2003 17.95 18.11 17.83 17.96 339,700 -0.02(-0.11%)
May 21, 2003 17.92 18.04 17.81 17.99 361,800 +0.07(+0.39%)
May 20, 2003 18.04 18.13 17.79 17.92 257,300 -0.06(-0.33%)
May 19, 2003 18.38 18.42 17.98 17.98 448,800 -0.48(-2.60%)
May 16, 2003 18.84 18.84 18.30 18.45 687,800 -0.35(-1.86%)
May 15, 2003 18.81 18.95 18.75 18.80 324,000 -0.02(-0.13%)
May 14, 2003 19.09 19.09 18.77 18.83 325,900 -0.19(-1.00%)
May 13, 2003 19.21 19.21 18.83 19.02 434,700 -0.19(-0.99%)
May 12, 2003 19.00 19.38 18.75 19.21 536,100 +0.26(+1.37%)
May 09, 2003 18.73 19.00 18.67 18.95 456,800 +0.21(+1.12%)
May 08, 2003 18.86 18.88 18.58 18.74 901,300 -0.17(-0.90%)
May 07, 2003 18.89 19.17 18.80 18.91 709,400 +0.00(+0.03%)
May 06, 2003 18.77 19.09 18.77 18.91 1,018,000 +0.14(+0.72%)
May 05, 2003 18.50 18.86 18.29 18.77 765,400 +0.53(+2.93%)
May 02, 2003 18.05 18.30 17.94 18.24 856,400 +0.15(+0.80%)
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.