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 (%)
Aug 29, 2003 6.820 6.880 6.778 6.869 620,067 +0.04(+0.64%)
Aug 28, 2003 6.677 6.840 6.526 6.825 988,189 +0.16(+2.42%)
Aug 27, 2003 6.668 6.693 6.615 6.664 503,339 -0.02(-0.35%)
Aug 26, 2003 6.668 6.704 6.514 6.688 751,421 +0.00(+0.05%)
Aug 25, 2003 6.737 6.782 6.641 6.684 474,088 -0.06(-0.91%)
Aug 22, 2003 6.885 6.918 6.708 6.746 803,576 -0.10(-1.46%)
Aug 21, 2003 6.737 6.858 6.693 6.845 940,449 +0.13(+1.94%)
Aug 20, 2003 6.778 6.825 6.695 6.715 863,734 -0.06(-0.94%)
Aug 19, 2003 6.789 6.827 6.737 6.778 628,622 -0.01(-0.16%)
Aug 18, 2003 6.795 6.840 6.612 6.789 1,478,283 -0.01(-0.08%)
Aug 15, 2003 6.771 6.825 6.715 6.795 361,499 -0.01(-0.19%)
Aug 14, 2003 6.755 6.833 6.717 6.807 564,049 +0.06(+0.91%)
Aug 13, 2003 6.813 6.822 6.651 6.746 935,206 -0.05(-0.72%)
Aug 12, 2003 6.677 6.809 6.668 6.795 1,413,434 +0.11(+1.60%)
Aug 11, 2003 6.536 6.697 6.525 6.688 1,322,645 +0.12(+1.79%)
Aug 08, 2003 6.507 6.608 6.481 6.570 1,463,934 +0.03(+0.39%)
Aug 07, 2003 6.487 6.548 6.445 6.545 976,599 +0.07(+1.03%)
Aug 06, 2003 6.523 6.641 6.465 6.478 813,511 -0.06(-0.89%)
Aug 05, 2003 6.592 6.680 6.523 6.536 1,407,087 -0.05(-0.80%)
Aug 04, 2003 6.568 6.659 6.432 6.588 884,155 +0.05(+0.72%)
Aug 01, 2003 6.713 6.767 6.510 6.541 1,206,745 -0.15(-2.22%)
Jul 31, 2003 6.659 6.849 6.644 6.690 1,344,170 +0.04(+0.60%)
Jul 30, 2003 6.677 6.690 6.548 6.650 943,209 -0.02(-0.27%)
Jul 29, 2003 6.574 6.668 6.421 6.668 1,062,697 +0.08(+1.18%)
Jul 28, 2003 6.680 6.693 6.503 6.590 641,040 -0.07(-0.98%)
Jul 25, 2003 6.528 6.688 6.497 6.655 946,245 +0.14(+2.17%)
Jul 24, 2003 6.581 6.680 6.503 6.514 1,119,267 -0.03(-0.42%)
Jul 23, 2003 6.738 6.740 6.334 6.541 2,616,868 -0.20(-2.93%)
Jul 22, 2003 6.720 6.854 6.642 6.738 689,056 +0.03(+0.51%)
Jul 21, 2003 6.840 6.862 6.613 6.704 996,192 -0.14(-1.99%)
Jul 18, 2003 6.815 6.916 6.523 6.840 675,810 +0.06(+0.91%)
Jul 17, 2003 6.856 6.891 6.746 6.778 877,532 -0.11(-1.55%)
Jul 16, 2003 6.822 6.896 6.780 6.885 692,919 +0.10(+1.47%)
Jul 15, 2003 6.844 6.885 6.766 6.786 793,366 -0.05(-0.79%)
Jul 14, 2003 6.766 6.892 6.724 6.840 963,630 +0.13(+1.86%)
Jul 11, 2003 6.684 6.829 6.666 6.715 960,594 +0.04(+0.54%)
Jul 10, 2003 6.715 6.760 6.648 6.679 872,013 -0.03(-0.41%)
Jul 09, 2003 6.720 6.729 6.640 6.706 991,777 +0.03(+0.46%)
Jul 08, 2003 6.461 6.737 6.461 6.675 2,152,438 +0.20(+3.02%)
Jul 07, 2003 6.342 6.495 6.309 6.479 1,496,772 +0.17(+2.73%)
Jul 03, 2003 6.360 6.433 6.295 6.307 473,812 -0.11(-1.67%)
Jul 02, 2003 6.407 6.430 6.342 6.414 958,938 -0.00(-0.03%)
Jul 01, 2003 6.378 6.467 6.253 6.416 1,106,574 +0.01(+0.11%)
Jun 30, 2003 6.467 6.493 6.387 6.409 939,437 -0.06(-0.90%)
Jun 27, 2003 6.487 6.599 6.434 6.467 1,002,263 +0.03(+0.51%)
Jun 26, 2003 6.387 6.497 6.267 6.434 850,489 +0.07(+1.14%)
Jun 25, 2003 6.273 6.441 6.269 6.362 1,217,783 +0.05(+0.80%)
Jun 24, 2003 6.418 6.427 6.206 6.311 858,215 -0.08(-1.19%)
Jun 23, 2003 6.325 6.429 6.311 6.387 2,187,208 +0.14(+2.17%)
Jun 20, 2003 6.273 6.305 6.160 6.251 2,096,695 -0.01(-0.23%)
Jun 19, 2003 6.340 6.362 6.186 6.266 1,390,254 -0.08(-1.20%)
Jun 18, 2003 6.320 6.389 6.295 6.342 1,422,816 -0.00(-0.06%)
Jun 17, 2003 6.470 6.470 6.242 6.345 1,431,095 -0.08(-1.27%)
Jun 16, 2003 6.347 6.438 6.324 6.427 1,248,966 +0.09(+1.34%)
Jun 13, 2003 6.412 6.467 6.276 6.342 899,332 -0.06(-0.99%)
Jun 12, 2003 6.376 6.436 6.313 6.405 702,577 -0.03(-0.53%)
Jun 11, 2003 6.530 6.541 6.376 6.439 1,212,264 -0.07(-1.00%)
Jun 10, 2003 6.400 6.541 6.378 6.505 644,903 +0.13(+2.10%)
Jun 09, 2003 6.434 6.461 6.351 6.371 1,045,036 -0.07(-1.15%)
Jun 06, 2003 6.731 6.751 6.403 6.445 1,381,147 -0.23(-3.50%)
Jun 05, 2003 6.659 6.697 6.583 6.679 921,685 -0.11(-1.58%)
Jun 04, 2003 6.615 6.820 6.601 6.786 829,516 +0.13(+1.93%)
Jun 03, 2003 6.735 6.749 6.635 6.657 578,398 -0.06(-0.84%)
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.