C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 19.79 19.99 19.64 19.80 390,400 -0.12(-0.63%)
Feb 26, 2004 19.93 20.01 19.76 19.93 335,400 +0.04(+0.20%)
Feb 25, 2004 19.83 19.91 19.62 19.89 307,500 +0.04(+0.23%)
Feb 24, 2004 19.83 20.01 19.64 19.84 589,800 +0.21(+1.04%)
Feb 23, 2004 19.77 19.93 19.57 19.64 596,500 -0.33(-1.63%)
Feb 20, 2004 19.67 20.11 19.65 19.96 898,700 +0.27(+1.40%)
Feb 19, 2004 19.70 20.00 19.61 19.69 653,600 +0.01(+0.03%)
Feb 18, 2004 19.83 19.96 19.30 19.68 553,300 -0.23(-1.15%)
Feb 17, 2004 19.86 20.16 19.76 19.92 498,200 +0.03(+0.13%)
Feb 13, 2004 20.13 20.34 19.78 19.89 617,200 -0.30(-1.49%)
Feb 12, 2004 20.48 20.65 20.17 20.19 437,300 -0.34(-1.66%)
Feb 11, 2004 20.30 20.61 20.08 20.53 495,600 +0.19(+0.93%)
Feb 10, 2004 19.93 20.40 19.59 20.34 468,400 +0.26(+1.27%)
Feb 09, 2004 20.08 20.13 19.89 20.08 307,400 -0.07(-0.32%)
Feb 06, 2004 19.80 20.19 19.70 20.15 478,500 +0.45(+2.28%)
Feb 05, 2004 20.07 20.20 19.55 19.70 609,800 -0.34(-1.72%)
Feb 04, 2004 19.16 20.11 19.10 20.05 1,378,600 +0.74(+3.81%)
Feb 03, 2004 19.09 19.38 19.06 19.31 553,700 +0.17(+0.89%)
Feb 02, 2004 18.98 19.47 18.80 19.14 591,600 +0.18(+0.98%)
Jan 30, 2004 19.01 19.17 18.91 18.95 357,400 -0.20(-1.02%)
Jan 29, 2004 18.95 19.23 18.90 19.15 384,700 +0.20(+1.08%)
Jan 28, 2004 19.26 19.49 18.92 18.95 311,300 -0.19(-0.99%)
Jan 27, 2004 19.59 19.60 19.09 19.14 338,200 -0.41(-2.12%)
Jan 26, 2004 19.49 19.55 19.12 19.55 287,900 -0.01(-0.05%)
Jan 23, 2004 19.33 19.58 19.30 19.56 237,100 +0.20(+1.03%)
Jan 22, 2004 19.47 19.64 19.35 19.36 260,300 -0.16(-0.85%)
Jan 21, 2004 19.38 19.80 19.24 19.52 400,000 +0.10(+0.54%)
Jan 20, 2004 19.17 19.50 19.13 19.42 490,600 +0.21(+1.09%)
Jan 16, 2004 18.72 19.21 18.64 19.21 462,400 +0.59(+3.17%)
Jan 15, 2004 18.39 18.86 18.30 18.62 1,021,470 -0.17(-0.90%)
Jan 14, 2004 18.95 19.12 18.73 18.79 486,586 -0.06(-0.32%)
Jan 13, 2004 18.62 18.90 18.60 18.85 428,002 +0.07(+0.35%)
Jan 12, 2004 18.92 19.09 18.61 18.79 509,427 -0.10(-0.56%)
Jan 09, 2004 19.17 19.23 18.80 18.89 289,341 -0.26(-1.36%)
Jan 08, 2004 19.28 19.32 18.88 19.15 374,026 +0.01(+0.08%)
Jan 07, 2004 19.45 19.45 18.89 19.14 439,649 -0.35(-1.82%)
Jan 06, 2004 19.38 19.54 19.15 19.49 353,300 +0.11(+0.57%)
Jan 05, 2004 19.08 19.45 19.06 19.38 490,200 +0.41(+2.19%)
Jan 02, 2004 18.84 19.39 18.84 18.96 457,200 +0.01(+0.05%)
Dec 31, 2003 19.17 19.20 18.84 18.95 440,700 -0.14(-0.71%)
Dec 30, 2003 18.95 19.16 18.80 19.09 316,770 +0.07(+0.37%)
Dec 29, 2003 18.77 19.03 18.58 19.02 276,679 +0.41(+2.20%)
Dec 26, 2003 18.83 18.84 18.60 18.61 107,236 -0.09(-0.48%)
Dec 24, 2003 18.67 18.76 18.62 18.70 92,401 -0.05(-0.27%)
Dec 23, 2003 18.62 18.82 18.59 18.75 424,629 +0.12(+0.67%)
Dec 22, 2003 18.56 18.76 18.42 18.62 661,299 +0.13(+0.70%)
Dec 19, 2003 18.77 18.88 18.36 18.50 830,402 -0.28(-1.49%)
Dec 18, 2003 18.95 19.11 18.61 18.77 666,960 -0.05(-0.24%)
Dec 17, 2003 19.05 19.05 18.70 18.82 445,982 -0.16(-0.82%)
Dec 16, 2003 19.20 19.45 18.88 18.98 470,802 -0.11(-0.58%)
Dec 15, 2003 19.73 19.75 19.08 19.08 467,061 -0.39(-2.00%)
Dec 12, 2003 19.92 19.92 19.23 19.48 346,888 -0.41(-2.06%)
Dec 11, 2003 19.52 20.25 19.45 19.89 364,100 +0.39(+2.00%)
Dec 10, 2003 19.50 19.59 19.20 19.50 364,772 +0.15(+0.75%)
Dec 09, 2003 19.70 19.79 18.90 19.35 453,812 -0.35(-1.78%)
Dec 08, 2003 19.10 19.76 19.09 19.70 384,307 +0.51(+2.63%)
Dec 05, 2003 19.55 19.55 19.05 19.20 423,201 -0.34(-1.72%)
Dec 04, 2003 19.33 20.00 19.12 19.53 540,112 +0.17(+0.88%)
Dec 03, 2003 19.86 20.00 19.36 19.36 856,566 -0.37(-1.88%)
Dec 02, 2003 20.30 20.39 19.62 19.73 529,695 -0.75(-3.66%)
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.