C.H. Robinson Worldwide (NQ: CHRW )

98.64 USD -2.12 (-2.10%)
Official Closing Price Updated: 4:42 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.48 18.55 18.33 18.39 318,300 -0.13(-0.70%)
Apr 29, 2003 18.50 18.74 18.23 18.52 501,900 +0.06(+0.32%)
Apr 28, 2003 18.05 18.56 18.01 18.46 600,600 +0.39(+2.19%)
Apr 25, 2003 18.22 18.25 17.95 18.07 321,400 -0.18(-0.99%)
Apr 24, 2003 18.23 18.39 18.09 18.25 445,500 -0.14(-0.76%)
Apr 23, 2003 18.01 18.86 17.98 18.39 1,470,100 +0.48(+2.71%)
Apr 22, 2003 17.50 18.00 17.48 17.91 537,400 +0.39(+2.20%)
Apr 21, 2003 17.50 17.55 17.30 17.52 221,100 -0.05(-0.26%)
Apr 17, 2003 17.11 17.60 17.11 17.57 561,800 +0.45(+2.66%)
Apr 16, 2003 17.50 17.50 17.02 17.11 398,300 -0.38(-2.20%)
Apr 15, 2003 17.30 17.50 17.21 17.50 347,100 +0.28(+1.60%)
Apr 14, 2003 16.88 17.27 16.84 17.22 433,900 +0.33(+1.98%)
Apr 11, 2003 17.06 17.17 16.77 16.89 262,400 -0.14(-0.82%)
Apr 10, 2003 16.97 17.02 16.80 17.02 260,100 +0.06(+0.32%)
Apr 09, 2003 17.28 17.50 16.89 16.97 582,800 -0.29(-1.68%)
Apr 08, 2003 17.20 17.38 16.96 17.26 336,400 +0.25(+1.44%)
Apr 07, 2003 17.05 17.42 16.96 17.01 445,700 +0.08(+0.47%)
Apr 04, 2003 16.77 17.12 16.72 16.93 288,000 +0.23(+1.41%)
Apr 03, 2003 16.92 17.00 16.68 16.70 683,700 -0.12(-0.71%)
Apr 02, 2003 16.49 16.92 16.41 16.82 397,500 +0.43(+2.62%)
Apr 01, 2003 16.09 16.50 16.00 16.39 475,700 +0.04(+0.24%)
Mar 31, 2003 16.41 16.41 15.95 16.35 782,864 -0.15(-0.91%)
Mar 28, 2003 16.70 16.71 16.41 16.50 31,200,000 -0.27(-1.61%)
Mar 27, 2003 17.08 17.08 16.66 16.77 532,515 -0.30(-1.73%)
Mar 26, 2003 17.16 17.23 16.92 17.07 299,764 -0.09(-0.52%)
Mar 25, 2003 16.95 17.20 16.88 17.16 377,579 +0.27(+1.57%)
Mar 24, 2003 16.81 16.92 16.65 16.89 533,365 -0.29(-1.69%)
Mar 21, 2003 17.09 17.25 16.70 17.18 452,790 +0.28(+1.66%)
Mar 20, 2003 16.64 16.95 16.50 16.90 278,768 +0.16(+0.96%)
Mar 19, 2003 16.38 16.84 16.36 16.74 363,989 +0.37(+2.26%)
Mar 18, 2003 16.38 16.45 16.02 16.37 746,467 -0.30(-1.80%)
Mar 17, 2003 16.23 16.68 16.14 16.67 690,875 +0.42(+2.58%)
Mar 14, 2003 16.24 16.26 16.07 16.25 440,112 +0.07(+0.43%)
Mar 13, 2003 15.40 16.19 15.39 16.18 856,000 +0.88(+5.75%)
Mar 12, 2003 15.27 15.44 15.04 15.30 535,084 -0.04(-0.23%)
Mar 11, 2003 15.37 15.57 15.29 15.34 374,600 -0.04(-0.26%)
Mar 10, 2003 15.60 15.66 15.32 15.38 399,100 -0.29(-1.85%)
Mar 07, 2003 15.55 15.76 15.50 15.66 236,607 -0.02(-0.13%)
Mar 06, 2003 15.62 15.80 15.47 15.69 343,800 -0.05(-0.32%)
Mar 05, 2003 15.55 15.85 15.55 15.73 661,300 +0.12(+0.74%)
Mar 04, 2003 15.40 15.74 15.40 15.62 355,000 +0.07(+0.48%)
Mar 03, 2003 15.60 15.60 15.36 15.54 399,300 +0.19(+1.24%)
Feb 28, 2003 15.35 15.61 15.21 15.36 302,800 +0.06(+0.42%)
Feb 27, 2003 15.11 15.40 14.97 15.29 394,700 +0.24(+1.60%)
Feb 26, 2003 15.33 15.39 15.01 15.05 343,900 -0.36(-2.34%)
Feb 25, 2003 15.14 15.42 14.76 15.41 349,700 +0.26(+1.72%)
Feb 24, 2003 15.63 15.64 15.15 15.15 471,500 -0.65(-4.14%)
Feb 21, 2003 15.75 15.88 15.53 15.80 474,900 +0.09(+0.60%)
Feb 20, 2003 15.75 15.79 15.62 15.71 576,100 +0.03(+0.19%)
Feb 19, 2003 15.76 15.76 15.53 15.68 507,700 -0.03(-0.16%)
Feb 18, 2003 15.25 15.75 15.24 15.71 552,800 +0.46(+3.02%)
Feb 14, 2003 15.11 15.49 14.98 15.24 380,300 +0.27(+1.84%)
Feb 13, 2003 15.23 15.25 14.97 14.97 372,800 -0.16(-1.06%)
Feb 12, 2003 15.22 15.43 15.12 15.13 451,600 -0.10(-0.69%)
Feb 11, 2003 15.11 15.35 15.09 15.23 599,500 +0.16(+1.06%)
Feb 10, 2003 14.82 15.29 14.81 15.07 520,600 +0.25(+1.72%)
Feb 07, 2003 15.35 15.50 14.81 14.82 556,700 -0.44(-2.88%)
Feb 06, 2003 15.05 15.65 15.04 15.26 746,900 +0.10(+0.66%)
Feb 05, 2003 14.62 15.81 14.50 15.16 2,193,500 +1.20(+8.60%)
Feb 04, 2003 14.03 14.04 13.76 13.96 800,200 -0.15(-1.06%)
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.