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 (%)
Dec 31, 2003 6.640 6.652 6.528 6.567 1,271,965 -0.05(-0.71%)
Dec 30, 2003 6.567 6.637 6.514 6.614 914,274 +0.02(+0.37%)
Dec 29, 2003 6.505 6.593 6.439 6.590 798,561 +0.14(+2.20%)
Dec 26, 2003 6.522 6.528 6.444 6.448 309,508 -0.03(-0.48%)
Dec 24, 2003 6.470 6.502 6.453 6.479 266,691 -0.02(-0.27%)
Dec 23, 2003 6.453 6.521 6.442 6.496 1,225,580 +0.04(+0.67%)
Dec 22, 2003 6.431 6.500 6.380 6.453 1,908,667 +0.05(+0.70%)
Dec 19, 2003 6.503 6.540 6.361 6.408 2,396,738 -0.10(-1.49%)
Dec 18, 2003 6.566 6.621 6.450 6.505 1,925,006 -0.02(-0.24%)
Dec 17, 2003 6.600 6.600 6.481 6.521 1,287,210 -0.05(-0.82%)
Dec 16, 2003 6.652 6.739 6.540 6.574 1,358,847 -0.04(-0.58%)
Dec 15, 2003 6.834 6.843 6.609 6.612 1,348,049 -0.14(-2.00%)
Dec 12, 2003 6.900 6.902 6.661 6.748 1,001,201 -0.14(-2.06%)
Dec 11, 2003 6.763 7.014 6.739 6.890 1,050,879 +0.14(+2.00%)
Dec 10, 2003 6.754 6.787 6.651 6.754 1,052,819 +0.05(+0.75%)
Dec 09, 2003 6.825 6.855 6.548 6.704 1,309,810 -0.12(-1.78%)
Dec 08, 2003 6.618 6.846 6.616 6.825 1,109,201 +0.17(+2.63%)
Dec 05, 2003 6.774 6.774 6.600 6.651 1,221,459 -0.12(-1.72%)
Dec 04, 2003 6.696 6.929 6.626 6.767 1,558,892 +0.06(+0.88%)
Dec 03, 2003 6.881 6.929 6.708 6.708 2,472,254 -0.13(-1.88%)
Dec 02, 2003 7.032 7.063 6.800 6.836 1,528,826 -0.26(-3.66%)
Dec 01, 2003 6.825 7.243 6.805 7.096 2,014,814 +0.27(+4.01%)
Nov 28, 2003 6.793 6.869 6.774 6.822 624,778 +0.05(+0.72%)
Nov 26, 2003 6.735 6.874 6.656 6.774 1,221,860 +0.02(+0.31%)
Nov 25, 2003 6.765 6.801 6.657 6.753 1,278,387 +0.01(+0.15%)
Nov 24, 2003 6.637 6.777 6.540 6.742 1,855,626 +0.11(+1.67%)
Nov 21, 2003 6.642 6.687 6.564 6.631 2,636,215 -0.01(-0.16%)
Nov 20, 2003 6.616 6.822 6.616 6.642 1,752,585 -0.10(-1.52%)
Nov 19, 2003 6.670 6.784 6.607 6.744 1,563,054 +0.09(+1.30%)
Nov 18, 2003 6.796 6.805 6.635 6.657 1,748,778 -0.13(-1.96%)
Nov 17, 2003 6.971 7.025 6.673 6.791 2,616,300 -0.19(-2.73%)
Nov 14, 2003 7.007 7.085 6.895 6.981 5,741,457 -0.38(-5.22%)
Nov 13, 2003 7.278 7.383 7.222 7.366 1,248,463 +0.07(+1.00%)
Nov 12, 2003 7.110 7.449 7.075 7.293 1,339,645 +0.22(+3.06%)
Nov 11, 2003 7.165 7.208 7.035 7.077 1,277,792 -0.09(-1.28%)
Nov 10, 2003 7.132 7.207 7.117 7.168 1,096,646 +0.01(+0.19%)
Nov 07, 2003 7.096 7.193 7.084 7.155 1,097,942 +0.07(+1.00%)
Nov 06, 2003 7.016 7.113 6.966 7.084 931,882 +0.09(+1.24%)
Nov 05, 2003 7.016 7.084 6.874 6.997 1,132,407 +0.00(+0.00%)
Nov 04, 2003 6.938 7.082 6.914 6.997 923,864 +0.03(+0.45%)
Nov 03, 2003 6.791 6.992 6.756 6.966 998,817 +0.15(+2.19%)
Oct 31, 2003 6.791 6.869 6.765 6.817 694,053 +0.01(+0.15%)
Oct 30, 2003 6.839 6.928 6.806 6.806 1,042,743 -0.03(-0.48%)
Oct 29, 2003 6.898 6.955 6.803 6.839 1,060,871 -0.12(-1.72%)
Oct 28, 2003 6.843 6.959 6.751 6.959 2,034,007 +0.10(+1.52%)
Oct 27, 2003 6.903 7.068 6.775 6.855 1,375,293 -0.02(-0.23%)
Oct 24, 2003 6.644 6.897 6.616 6.870 1,407,041 +0.15(+2.22%)
Oct 23, 2003 6.732 6.824 6.654 6.722 1,122,747 -0.01(-0.13%)
Oct 22, 2003 6.924 6.924 6.657 6.730 1,520,182 -0.22(-3.19%)
Oct 21, 2003 6.955 7.011 6.886 6.952 722,116 -0.02(-0.22%)
Oct 20, 2003 6.836 6.968 6.756 6.968 760,030 +0.13(+1.93%)
Oct 17, 2003 6.980 6.980 6.774 6.836 1,104,393 -0.08(-1.18%)
Oct 16, 2003 6.912 6.981 6.886 6.917 672,883 +0.03(+0.40%)
Oct 15, 2003 6.929 6.947 6.760 6.890 1,064,560 -0.05(-0.72%)
Oct 14, 2003 6.912 7.045 6.898 6.940 1,143,040 +0.02(+0.35%)
Oct 13, 2003 6.843 6.955 6.834 6.916 649,556 +0.10(+1.40%)
Oct 10, 2003 6.810 6.914 6.765 6.820 974,861 +0.03(+0.48%)
Oct 09, 2003 6.725 6.931 6.694 6.787 1,123,537 +0.12(+1.77%)
Oct 08, 2003 6.767 6.798 6.644 6.670 1,070,797 -0.08(-1.13%)
Oct 07, 2003 6.744 6.765 6.652 6.746 820,679 +0.03(+0.52%)
Oct 06, 2003 6.765 6.803 6.706 6.711 866,503 -0.05(-0.67%)
Oct 03, 2003 6.687 6.798 6.626 6.756 1,091,890 +0.11(+1.62%)
Oct 02, 2003 6.722 6.727 6.540 6.649 780,765 -0.05(-0.75%)
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.