C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.558 5.654 5.511 5.561 836,031 +0.02(+0.42%)
Feb 27, 2003 5.471 5.580 5.424 5.538 1,089,767 +0.09(+1.60%)
Feb 26, 2003 5.552 5.574 5.435 5.451 949,508 -0.13(-2.34%)
Feb 25, 2003 5.485 5.585 5.344 5.581 965,522 +0.09(+1.72%)
Feb 24, 2003 5.663 5.666 5.487 5.487 1,301,812 -0.24(-4.14%)
Feb 21, 2003 5.704 5.750 5.623 5.724 1,311,199 +0.03(+0.60%)
Feb 20, 2003 5.704 5.719 5.659 5.690 1,590,613 +0.01(+0.19%)
Feb 19, 2003 5.708 5.708 5.625 5.679 1,401,760 -0.01(-0.16%)
Feb 18, 2003 5.523 5.704 5.520 5.688 1,526,281 +0.17(+3.02%)
Feb 14, 2003 5.471 5.612 5.426 5.522 1,050,009 +0.10(+1.84%)
Feb 13, 2003 5.518 5.523 5.422 5.422 1,029,301 -0.06(-1.06%)
Feb 12, 2003 5.514 5.587 5.478 5.480 1,246,868 -0.04(-0.69%)
Feb 11, 2003 5.473 5.558 5.465 5.518 1,655,220 +0.06(+1.06%)
Feb 10, 2003 5.369 5.538 5.366 5.460 1,437,377 +0.09(+1.72%)
Feb 07, 2003 5.560 5.614 5.366 5.368 1,537,049 -0.16(-2.88%)
Feb 06, 2003 5.451 5.670 5.445 5.527 2,062,192 +0.04(+0.66%)
Feb 05, 2003 5.297 5.726 5.252 5.491 6,056,257 +0.43(+8.60%)
Feb 04, 2003 5.081 5.083 4.982 5.056 2,209,353 -0.05(-1.06%)
Feb 03, 2003 5.067 5.158 5.045 5.110 1,524,073 +0.04(+0.71%)
Jan 31, 2003 4.975 5.165 4.935 5.074 1,269,508 +0.08(+1.56%)
Jan 30, 2003 5.148 5.188 4.977 4.996 933,798 -0.15(-2.95%)
Jan 29, 2003 5.018 5.221 4.890 5.148 1,746,885 +0.09(+1.86%)
Jan 28, 2003 5.080 5.132 4.995 5.054 1,230,026 -0.01(-0.29%)
Jan 27, 2003 5.116 5.225 5.043 5.069 1,360,621 -0.04(-0.81%)
Jan 24, 2003 5.143 5.154 5.072 5.110 2,162,140 -0.04(-0.71%)
Jan 23, 2003 5.085 5.214 5.072 5.147 1,489,560 +0.01(+0.18%)
Jan 22, 2003 5.201 5.250 5.118 5.138 1,843,520 -0.08(-1.46%)
Jan 21, 2003 5.317 5.389 5.197 5.214 1,807,075 -0.14(-2.60%)
Jan 17, 2003 5.449 5.485 5.342 5.353 1,529,042 -0.07(-1.24%)
Jan 16, 2003 5.397 5.478 5.397 5.420 1,410,595 -0.00(-0.03%)
Jan 15, 2003 5.494 5.532 5.369 5.422 1,295,185 -0.10(-1.80%)
Jan 14, 2003 5.536 5.578 5.476 5.522 819,189 -0.02(-0.42%)
Jan 13, 2003 5.603 5.656 5.487 5.545 2,856,808 -0.07(-1.23%)
Jan 10, 2003 5.659 5.714 5.589 5.614 1,036,480 -0.08(-1.37%)
Jan 09, 2003 5.630 5.766 5.612 5.692 2,298,810 +0.07(+1.22%)
Jan 08, 2003 5.681 5.723 5.607 5.623 1,373,598 -0.08(-1.43%)
Jan 07, 2003 5.703 5.753 5.645 5.704 1,667,369 -0.03(-0.47%)
Jan 06, 2003 5.668 5.786 5.650 5.732 2,194,168 +0.06(+0.99%)
Jan 03, 2003 5.770 5.777 5.665 5.675 1,688,904 -0.08(-1.38%)
Jan 02, 2003 5.715 5.829 5.650 5.755 2,062,468 +0.11(+1.86%)
Dec 31, 2002 5.659 5.704 5.616 5.650 1,350,682 +0.03(+0.48%)
Dec 30, 2002 5.596 5.648 5.569 5.623 2,177,049 +0.01(+0.19%)
Dec 27, 2002 5.677 5.739 5.587 5.612 1,487,903 -0.08(-1.37%)
Dec 26, 2002 5.715 5.849 5.661 5.690 1,117,653 -0.02(-0.29%)
Dec 24, 2002 5.784 5.784 5.704 5.706 877,170 -0.08(-1.35%)
Dec 23, 2002 5.799 5.876 5.677 5.784 3,944,091 +0.00(+0.00%)
Dec 20, 2002 5.799 5.875 5.677 5.784 16,329,669 +0.03(+0.47%)
Dec 19, 2002 5.777 5.866 5.723 5.757 2,381,916 +0.04(+0.68%)
Dec 18, 2002 5.744 5.799 5.668 5.718 1,076,238 -0.05(-0.89%)
Dec 17, 2002 5.809 5.893 5.750 5.770 1,478,516 -0.12(-2.03%)
Dec 16, 2002 5.886 5.909 5.762 5.889 2,885,523 -0.01(-0.09%)
Dec 13, 2002 5.927 5.951 5.808 5.895 2,369,215 -0.02(-0.40%)
Dec 12, 2002 5.831 5.938 5.822 5.918 3,548,163 +0.11(+1.87%)
Dec 11, 2002 5.714 5.844 5.686 5.809 1,967,213 +0.09(+1.58%)
Dec 10, 2002 5.618 5.728 5.580 5.719 1,566,868 +0.12(+2.17%)
Dec 09, 2002 5.719 5.737 5.547 5.598 1,604,694 -0.13(-2.31%)
Dec 06, 2002 5.728 5.750 5.632 5.730 2,263,193 +0.03(+0.51%)
Dec 05, 2002 5.677 5.714 5.594 5.701 2,569,940 +0.05(+0.96%)
Dec 04, 2002 5.594 5.768 5.460 5.646 2,051,700 +0.04(+0.71%)
Dec 03, 2002 5.540 5.650 5.523 5.607 807,316 +0.06(+1.04%)
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.