C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2003 13.99 14.24 13.93 14.11 552,000 +0.10(+0.71%)
Jan 31, 2003 13.73 14.26 13.62 14.01 459,800 +0.21(+1.56%)
Jan 30, 2003 14.21 14.32 13.74 13.79 338,210 -0.42(-2.95%)
Jan 29, 2003 13.86 14.41 13.50 14.21 632,700 +0.26(+1.86%)
Jan 28, 2003 14.03 14.17 13.79 13.96 445,500 -0.04(-0.29%)
Jan 27, 2003 14.12 14.43 13.93 13.99 492,800 -0.12(-0.82%)
Jan 24, 2003 14.20 14.23 14.01 14.11 783,100 -0.10(-0.71%)
Jan 23, 2003 14.04 14.39 14.01 14.21 539,500 +0.03(+0.18%)
Jan 22, 2003 14.36 14.49 14.13 14.19 667,700 -0.21(-1.46%)
Jan 21, 2003 14.68 14.88 14.35 14.39 654,500 -0.38(-2.60%)
Jan 17, 2003 15.04 15.14 14.75 14.78 553,800 -0.19(-1.24%)
Jan 16, 2003 14.90 15.12 14.90 14.96 510,900 -0.01(-0.03%)
Jan 15, 2003 15.17 15.28 14.82 14.97 469,100 -0.27(-1.80%)
Jan 14, 2003 15.29 15.40 15.12 15.24 296,700 -0.07(-0.42%)
Jan 13, 2003 15.47 15.62 15.15 15.31 1,034,700 -0.19(-1.23%)
Jan 10, 2003 15.62 15.78 15.43 15.50 375,400 -0.21(-1.37%)
Jan 09, 2003 15.54 15.92 15.49 15.71 832,600 +0.19(+1.22%)
Jan 08, 2003 15.69 15.80 15.48 15.53 497,500 -0.22(-1.43%)
Jan 07, 2003 15.74 15.88 15.59 15.75 603,900 -0.07(-0.47%)
Jan 06, 2003 15.65 15.97 15.60 15.82 794,700 +0.15(+0.99%)
Jan 03, 2003 15.93 15.95 15.64 15.67 611,700 -0.22(-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.