C.H. Robinson Worldwide (NQ: CHRW )

75.98 +1.67 (+2.24%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.099 7.180 7.072 7.126 663,938 +0.01(+0.15%)
Oct 30, 2003 7.150 7.242 7.115 7.115 997,497 -0.03(-0.48%)
Oct 29, 2003 7.211 7.271 7.112 7.150 1,014,839 -0.12(-1.72%)
Oct 28, 2003 7.153 7.275 7.057 7.275 1,945,749 +0.11(+1.52%)
Oct 27, 2003 7.217 7.389 7.083 7.166 1,315,617 -0.02(-0.23%)
Oct 24, 2003 6.945 7.209 6.916 7.182 1,345,988 +0.16(+2.22%)
Oct 23, 2003 7.037 7.133 6.956 7.026 1,074,029 -0.01(-0.13%)
Oct 22, 2003 7.238 7.238 6.959 7.035 1,454,219 -0.23(-3.19%)
Oct 21, 2003 7.271 7.329 7.198 7.267 690,783 -0.02(-0.22%)
Oct 20, 2003 7.146 7.284 7.063 7.284 727,051 +0.14(+1.93%)
Oct 17, 2003 7.296 7.296 7.081 7.146 1,056,472 -0.09(-1.18%)
Oct 16, 2003 7.226 7.298 7.198 7.231 643,686 +0.03(+0.40%)
Oct 15, 2003 7.244 7.262 7.066 7.202 1,018,367 -0.05(-0.72%)
Oct 14, 2003 7.226 7.365 7.211 7.255 1,093,442 +0.03(+0.35%)
Oct 13, 2003 7.153 7.271 7.144 7.229 621,371 +0.10(+1.40%)
Oct 10, 2003 7.119 7.227 7.072 7.130 932,561 +0.03(+0.48%)
Oct 09, 2003 7.030 7.246 6.997 7.095 1,074,786 +0.12(+1.77%)
Oct 08, 2003 7.074 7.106 6.945 6.972 1,024,334 -0.08(-1.13%)
Oct 07, 2003 7.050 7.072 6.954 7.052 785,068 +0.04(+0.52%)
Oct 06, 2003 7.072 7.112 7.010 7.016 828,905 -0.05(-0.67%)
Oct 03, 2003 6.990 7.106 6.927 7.063 1,044,511 +0.11(+1.62%)
Oct 02, 2003 7.026 7.032 6.836 6.950 746,886 -0.05(-0.75%)
Oct 01, 2003 6.809 7.008 6.746 7.003 959,619 +0.26(+3.81%)
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%)
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.