C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 5.681 5.681 5.522 5.662 2,260,732 -0.05(-0.91%)
Mar 28, 2003 5.785 5.788 5.683 5.714 90,098,480 -0.09(-1.61%)
Mar 27, 2003 5.913 5.913 5.769 5.807 1,537,781 -0.10(-1.73%)
Mar 26, 2003 5.942 5.965 5.861 5.909 865,650 -0.03(-0.52%)
Mar 25, 2003 5.871 5.956 5.844 5.941 1,090,362 +0.09(+1.57%)
Mar 24, 2003 5.821 5.861 5.766 5.849 1,540,236 -0.10(-1.69%)
Mar 21, 2003 5.918 5.972 5.783 5.949 1,307,554 +0.10(+1.66%)
Mar 20, 2003 5.762 5.868 5.715 5.852 805,018 +0.06(+0.96%)
Mar 19, 2003 5.670 5.831 5.665 5.797 1,051,117 +0.13(+2.26%)
Mar 18, 2003 5.670 5.698 5.548 5.669 2,155,626 -0.10(-1.80%)
Mar 17, 2003 5.619 5.776 5.587 5.773 1,995,089 +0.15(+2.58%)
Mar 14, 2003 5.624 5.632 5.563 5.627 1,270,943 +0.02(+0.43%)
Mar 13, 2003 5.333 5.606 5.331 5.603 2,471,932 +0.30(+5.75%)
Mar 12, 2003 5.286 5.347 5.208 5.298 1,545,200 -0.01(-0.23%)
Mar 11, 2003 5.322 5.393 5.295 5.310 1,081,759 -0.01(-0.26%)
Mar 10, 2003 5.402 5.423 5.307 5.324 1,152,509 -0.10(-1.85%)
Mar 07, 2003 5.385 5.456 5.367 5.425 683,267 -0.01(-0.13%)
Mar 06, 2003 5.411 5.471 5.359 5.432 992,815 -0.02(-0.32%)
Mar 05, 2003 5.385 5.489 5.385 5.449 1,909,683 +0.04(+0.74%)
Mar 04, 2003 5.335 5.452 5.335 5.409 1,025,158 +0.03(+0.48%)
Mar 03, 2003 5.400 5.402 5.317 5.383 1,153,087 +0.07(+1.24%)
Feb 28, 2003 5.314 5.406 5.269 5.317 874,417 +0.02(+0.42%)
Feb 27, 2003 5.231 5.335 5.186 5.295 1,139,803 +0.08(+1.60%)
Feb 26, 2003 5.309 5.329 5.196 5.212 993,104 -0.12(-2.34%)
Feb 25, 2003 5.245 5.340 5.109 5.336 1,009,853 +0.09(+1.72%)
Feb 24, 2003 5.414 5.418 5.246 5.246 1,361,584 -0.23(-4.14%)
Feb 21, 2003 5.454 5.497 5.376 5.473 1,371,402 +0.03(+0.60%)
Feb 20, 2003 5.454 5.468 5.411 5.440 1,663,645 +0.01(+0.19%)
Feb 19, 2003 5.457 5.457 5.378 5.430 1,466,121 -0.01(-0.16%)
Feb 18, 2003 5.281 5.454 5.277 5.438 1,596,360 +0.16(+3.02%)
Feb 14, 2003 5.231 5.366 5.187 5.279 1,098,219 +0.10(+1.84%)
Feb 13, 2003 5.276 5.281 5.184 5.184 1,076,561 -0.06(-1.06%)
Feb 12, 2003 5.272 5.341 5.238 5.239 1,304,117 -0.04(-0.69%)
Feb 11, 2003 5.232 5.314 5.225 5.276 1,731,219 +0.06(+1.06%)
Feb 10, 2003 5.134 5.295 5.130 5.220 1,503,374 +0.09(+1.72%)
Feb 07, 2003 5.316 5.367 5.130 5.132 1,607,622 -0.15(-2.88%)
Feb 06, 2003 5.212 5.421 5.206 5.284 2,156,876 +0.03(+0.66%)
Feb 05, 2003 5.064 5.475 5.021 5.250 6,334,327 +0.42(+8.60%)
Feb 04, 2003 4.858 4.860 4.763 4.834 2,310,795 -0.05(-1.06%)
Feb 03, 2003 4.845 4.931 4.824 4.886 1,594,050 +0.03(+0.71%)
Jan 31, 2003 4.756 4.938 4.718 4.851 1,327,797 +0.07(+1.56%)
Jan 30, 2003 4.922 4.961 4.758 4.777 976,673 -0.15(-2.95%)
Jan 29, 2003 4.798 4.992 4.675 4.922 1,827,093 +0.09(+1.86%)
Jan 28, 2003 4.857 4.907 4.775 4.832 1,286,502 -0.01(-0.29%)
Jan 27, 2003 4.891 4.995 4.822 4.846 1,423,093 -0.04(-0.81%)
Jan 24, 2003 4.917 4.928 4.850 4.886 2,261,414 -0.03(-0.71%)
Jan 23, 2003 4.862 4.985 4.850 4.921 1,557,952 +0.01(+0.18%)
Jan 22, 2003 4.973 5.019 4.893 4.912 1,928,165 -0.07(-1.46%)
Jan 21, 2003 5.083 5.153 4.969 4.985 1,890,046 -0.13(-2.60%)
Jan 17, 2003 5.210 5.245 5.108 5.118 1,599,248 -0.06(-1.24%)
Jan 16, 2003 5.160 5.238 5.160 5.182 1,475,362 -0.00(-0.03%)
Jan 15, 2003 5.253 5.290 5.134 5.184 1,354,653 -0.10(-1.80%)
Jan 14, 2003 5.293 5.333 5.236 5.279 856,801 -0.02(-0.42%)
Jan 13, 2003 5.357 5.407 5.246 5.302 2,987,977 -0.07(-1.23%)
Jan 10, 2003 5.411 5.463 5.343 5.367 1,084,069 -0.07(-1.37%)
Jan 09, 2003 5.383 5.513 5.366 5.442 2,404,358 +0.07(+1.22%)
Jan 08, 2003 5.432 5.471 5.361 5.376 1,436,666 -0.08(-1.43%)
Jan 07, 2003 5.452 5.501 5.397 5.454 1,743,925 -0.03(-0.47%)
Jan 06, 2003 5.419 5.532 5.402 5.480 2,294,912 +0.05(+0.99%)
Jan 03, 2003 5.516 5.523 5.416 5.426 1,766,450 -0.08(-1.38%)
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.