C.H. Robinson Worldwide (NQ: CHRW )

97.50 USD -1.82 (-1.83%)
Official Closing Price Updated: 5:39 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.73 20.77 20.48 20.75 378,300 +0.03(+0.14%)
Mar 30, 2004 20.48 20.72 20.30 20.72 427,900 +0.26(+1.27%)
Mar 29, 2004 20.29 20.75 20.25 20.46 486,700 +0.11(+0.54%)
Mar 26, 2004 20.41 20.50 20.30 20.35 263,400 -0.17(-0.83%)
Mar 25, 2004 20.37 20.54 20.20 20.52 575,300 +0.23(+1.13%)
Mar 24, 2004 19.54 20.36 19.54 20.29 1,247,000 +0.72(+3.68%)
Mar 23, 2004 19.25 19.75 19.13 19.57 955,400 +0.76(+4.04%)
Mar 22, 2004 19.14 19.23 18.74 18.81 479,900 -0.34(-1.75%)
Mar 19, 2004 19.67 19.67 19.14 19.14 334,300 -0.49(-2.52%)
Mar 18, 2004 19.60 19.75 19.50 19.64 407,500 -0.01(-0.03%)
Mar 17, 2004 19.34 19.80 19.14 19.64 425,500 +0.38(+1.97%)
Mar 16, 2004 19.48 19.55 19.13 19.26 453,100 -0.09(-0.44%)
Mar 15, 2004 19.55 19.80 19.35 19.35 386,800 -0.51(-2.59%)
Mar 12, 2004 19.59 19.86 19.40 19.86 433,500 +0.48(+2.45%)
Mar 11, 2004 19.49 19.88 19.33 19.39 707,000 -0.06(-0.31%)
Mar 10, 2004 19.74 19.98 19.45 19.45 646,000 -0.41(-2.09%)
Mar 09, 2004 19.70 20.08 19.70 19.86 643,700 +0.03(+0.15%)
Mar 08, 2004 20.07 20.07 19.46 19.83 1,314,000 -0.16(-0.80%)
Mar 05, 2004 19.82 20.24 19.82 20.00 672,100 -0.04(-0.20%)
Mar 04, 2004 19.80 20.05 19.80 20.04 360,300 +0.12(+0.63%)
Mar 03, 2004 19.94 20.03 19.70 19.91 574,800 -0.04(-0.20%)
Mar 02, 2004 20.08 20.53 19.86 19.95 545,500 -0.21(-1.07%)
Mar 01, 2004 19.81 20.22 19.74 20.17 421,300 +0.36(+1.82%)
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%)
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.