C.H. Robinson Worldwide (NQ: CHRW )

92.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:51 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 19.60 19.83 19.52 19.67 240,470 +0.03(+0.15%)
Oct 30, 2003 19.74 20.00 19.64 19.64 361,281 -0.09(-0.48%)
Oct 29, 2003 19.91 20.08 19.64 19.74 367,562 -0.34(-1.72%)
Oct 28, 2003 19.75 20.08 19.49 20.08 704,726 +0.30(+1.52%)
Oct 27, 2003 19.92 20.40 19.55 19.79 476,500 -0.04(-0.23%)
Oct 24, 2003 19.17 19.91 19.09 19.83 487,500 +0.43(+2.22%)
Oct 23, 2003 19.43 19.70 19.20 19.40 389,000 -0.02(-0.13%)
Oct 22, 2003 19.99 19.99 19.21 19.42 526,700 -0.64(-3.19%)
Oct 21, 2003 20.08 20.24 19.88 20.07 250,193 -0.05(-0.22%)
Oct 20, 2003 19.73 20.11 19.50 20.11 263,329 +0.38(+1.93%)
Oct 17, 2003 20.14 20.14 19.55 19.73 382,641 -0.23(-1.18%)
Oct 16, 2003 19.95 20.15 19.88 19.96 233,135 +0.08(+0.40%)
Oct 15, 2003 20.00 20.05 19.51 19.89 368,840 -0.15(-0.72%)
Oct 14, 2003 19.95 20.33 19.91 20.03 396,031 +0.07(+0.35%)
Oct 13, 2003 19.75 20.08 19.73 19.96 225,053 +0.27(+1.40%)
Oct 10, 2003 19.66 19.95 19.52 19.68 337,762 +0.09(+0.48%)
Oct 09, 2003 19.41 20.00 19.32 19.59 389,274 +0.34(+1.77%)
Oct 08, 2003 19.53 19.62 19.17 19.25 371,001 -0.22(-1.13%)
Oct 07, 2003 19.46 19.52 19.20 19.47 284,342 +0.10(+0.52%)
Oct 06, 2003 19.52 19.64 19.36 19.37 300,219 -0.13(-0.67%)
Oct 03, 2003 19.30 19.62 19.12 19.50 378,309 +0.31(+1.62%)
Oct 02, 2003 19.40 19.42 18.88 19.19 270,513 -0.14(-0.75%)
Oct 01, 2003 18.80 19.35 18.62 19.33 347,562 +0.71(+3.81%)
Sep 30, 2003 18.98 19.01 18.58 18.62 344,576 -0.36(-1.87%)
Sep 29, 2003 18.62 19.05 18.59 18.98 236,901 +0.34(+1.85%)
Sep 26, 2003 18.58 18.88 18.45 18.64 349,108 -0.07(-0.35%)
Sep 25, 2003 18.95 19.25 18.75 18.70 425,773 -0.25(-1.32%)
Sep 24, 2003 19.20 19.68 18.95 18.95 379,506 -0.77(-3.90%)
Sep 23, 2003 19.40 19.82 19.36 19.72 313,599 +0.32(+1.65%)
Sep 22, 2003 19.65 19.82 19.38 19.40 330,769 -0.41(-2.04%)
Sep 19, 2003 20.46 20.50 18.83 19.80 873,921 -0.64(-3.13%)
Sep 18, 2003 19.73 20.45 19.61 20.45 460,191 +0.84(+4.31%)
Sep 17, 2003 20.05 20.17 19.60 19.60 337,721 -0.42(-2.10%)
Sep 16, 2003 19.75 20.06 19.51 20.02 472,964 +0.57(+2.96%)
Sep 15, 2003 19.38 19.54 19.31 19.45 432,100 +0.09(+0.46%)
Sep 12, 2003 19.39 19.43 19.09 19.36 307,600 +0.07(+0.39%)
Sep 11, 2003 19.20 19.42 19.02 19.28 285,800 +0.08(+0.42%)
Sep 10, 2003 19.30 19.43 19.02 19.20 279,100 -0.13(-0.67%)
Sep 09, 2003 19.29 19.47 19.12 19.33 393,900 -0.12(-0.62%)
Sep 08, 2003 19.11 19.56 19.06 19.45 288,700 +0.39(+2.05%)
Sep 05, 2003 19.51 19.55 19.01 19.06 292,100 -0.47(-2.41%)
Sep 04, 2003 19.68 19.75 19.38 19.53 578,700 -0.09(-0.48%)
Sep 03, 2003 19.35 19.74 19.33 19.62 600,800 +0.17(+0.85%)
Sep 02, 2003 18.79 19.50 18.79 19.46 421,000 +0.50(+2.66%)
Aug 29, 2003 18.82 18.99 18.70 18.95 224,700 +0.12(+0.64%)
Aug 28, 2003 18.42 18.88 18.01 18.83 358,100 +0.45(+2.42%)
Aug 27, 2003 18.40 18.47 18.25 18.39 182,400 -0.07(-0.35%)
Aug 26, 2003 18.40 18.50 17.98 18.45 272,300 +0.01(+0.05%)
Aug 25, 2003 18.59 18.71 18.33 18.45 171,800 -0.17(-0.91%)
Aug 22, 2003 19.00 19.09 18.51 18.61 291,200 -0.27(-1.46%)
Aug 21, 2003 18.59 18.92 18.47 18.89 340,800 +0.36(+1.94%)
Aug 20, 2003 18.70 18.83 18.48 18.53 313,000 -0.17(-0.94%)
Aug 19, 2003 18.74 18.84 18.59 18.70 227,800 -0.03(-0.16%)
Aug 18, 2003 18.75 18.88 18.25 18.74 535,700 -0.01(-0.08%)
Aug 15, 2003 18.68 18.83 18.53 18.75 131,000 -0.04(-0.19%)
Aug 14, 2003 18.64 18.86 18.54 18.79 204,400 +0.17(+0.91%)
Aug 13, 2003 18.80 18.83 18.36 18.61 338,900 -0.14(-0.72%)
Aug 12, 2003 18.42 18.79 18.40 18.75 512,200 +0.30(+1.60%)
Aug 11, 2003 18.04 18.48 18.00 18.45 479,300 +0.33(+1.79%)
Aug 08, 2003 17.95 18.24 17.89 18.13 530,500 +0.07(+0.39%)
Aug 07, 2003 17.90 18.07 17.79 18.06 353,900 +0.18(+1.03%)
Aug 06, 2003 18.00 18.33 17.84 17.88 294,800 -0.16(-0.89%)
Aug 05, 2003 18.19 18.43 18.00 18.04 509,900 -0.14(-0.80%)
Aug 04, 2003 18.12 18.38 17.75 18.18 320,400 +0.13(+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.