C.H. Robinson Worldwide (NQ: CHRW )

89.17 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.17 18.63 18.00 18.63 287,100 +0.48(+2.64%)
May 29, 2003 18.30 18.50 18.04 18.15 298,500 -0.07(-0.36%)
May 28, 2003 18.06 18.42 18.03 18.21 362,300 +0.14(+0.77%)
May 27, 2003 17.89 18.08 17.77 18.08 635,300 +0.11(+0.61%)
May 23, 2003 17.90 18.03 17.67 17.96 257,200 +0.00(+0.00%)
May 22, 2003 17.95 18.11 17.83 17.96 339,700 -0.02(-0.11%)
May 21, 2003 17.92 18.04 17.81 17.99 361,800 +0.07(+0.39%)
May 20, 2003 18.04 18.13 17.79 17.92 257,300 -0.06(-0.33%)
May 19, 2003 18.38 18.42 17.98 17.98 448,800 -0.48(-2.60%)
May 16, 2003 18.84 18.84 18.30 18.45 687,800 -0.35(-1.86%)
May 15, 2003 18.81 18.95 18.75 18.80 324,000 -0.02(-0.13%)
May 14, 2003 19.09 19.09 18.77 18.83 325,900 -0.19(-1.00%)
May 13, 2003 19.21 19.21 18.83 19.02 434,700 -0.19(-0.99%)
May 12, 2003 19.00 19.38 18.75 19.21 536,100 +0.26(+1.37%)
May 09, 2003 18.73 19.00 18.67 18.95 456,800 +0.21(+1.12%)
May 08, 2003 18.86 18.88 18.58 18.74 901,300 -0.17(-0.90%)
May 07, 2003 18.89 19.17 18.80 18.91 709,400 +0.00(+0.03%)
May 06, 2003 18.77 19.09 18.77 18.91 1,018,000 +0.14(+0.72%)
May 05, 2003 18.50 18.86 18.29 18.77 765,400 +0.53(+2.93%)
May 02, 2003 18.05 18.30 17.94 18.24 856,400 +0.15(+0.80%)
May 01, 2003 18.46 18.57 17.93 18.09 546,700 -0.30(-1.66%)
Apr 30, 2003 18.48 18.55 18.33 18.39 318,300 -0.13(-0.70%)
Apr 29, 2003 18.50 18.74 18.23 18.52 501,900 +0.06(+0.32%)
Apr 28, 2003 18.05 18.56 18.01 18.46 600,600 +0.39(+2.19%)
Apr 25, 2003 18.22 18.25 17.95 18.07 321,400 -0.18(-0.99%)
Apr 24, 2003 18.23 18.39 18.09 18.25 445,500 -0.14(-0.76%)
Apr 23, 2003 18.01 18.86 17.98 18.39 1,470,100 +0.48(+2.71%)
Apr 22, 2003 17.50 18.00 17.48 17.91 537,400 +0.39(+2.20%)
Apr 21, 2003 17.50 17.55 17.30 17.52 221,100 -0.05(-0.26%)
Apr 17, 2003 17.11 17.60 17.11 17.57 561,800 +0.45(+2.66%)
Apr 16, 2003 17.50 17.50 17.02 17.11 398,300 -0.38(-2.20%)
Apr 15, 2003 17.30 17.50 17.21 17.50 347,100 +0.28(+1.60%)
Apr 14, 2003 16.88 17.27 16.84 17.22 433,900 +0.33(+1.98%)
Apr 11, 2003 17.06 17.17 16.77 16.89 262,400 -0.14(-0.82%)
Apr 10, 2003 16.97 17.02 16.80 17.02 260,100 +0.06(+0.32%)
Apr 09, 2003 17.28 17.50 16.89 16.97 582,800 -0.29(-1.68%)
Apr 08, 2003 17.20 17.38 16.96 17.26 336,400 +0.25(+1.44%)
Apr 07, 2003 17.05 17.42 16.96 17.01 445,700 +0.08(+0.47%)
Apr 04, 2003 16.77 17.12 16.72 16.93 288,000 +0.23(+1.41%)
Apr 03, 2003 16.92 17.00 16.68 16.70 683,700 -0.12(-0.71%)
Apr 02, 2003 16.49 16.92 16.41 16.82 397,500 +0.43(+2.62%)
Apr 01, 2003 16.09 16.50 16.00 16.39 475,700 +0.04(+0.24%)
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%)
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.