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 (%)
Jun 30, 2004 7.735 7.941 7.728 7.941 2,203,932 +0.11(+1.39%)
Jun 29, 2004 7.874 7.998 7.811 7.832 1,925,987 -0.07(-0.94%)
Jun 28, 2004 7.796 7.926 7.770 7.906 2,546,240 +0.12(+1.60%)
Jun 25, 2004 7.562 7.796 7.562 7.782 2,963,013 +0.21(+2.79%)
Jun 24, 2004 7.676 7.676 7.529 7.570 834,989 -0.08(-1.06%)
Jun 23, 2004 7.491 7.652 7.487 7.652 1,543,560 +0.16(+2.10%)
Jun 22, 2004 7.390 7.494 7.276 7.494 1,107,161 +0.12(+1.57%)
Jun 21, 2004 7.440 7.453 7.366 7.378 1,103,697 -0.07(-0.95%)
Jun 18, 2004 7.421 7.534 7.397 7.449 1,506,328 +0.00(+0.02%)
Jun 17, 2004 7.440 7.479 7.363 7.447 703,665 -0.02(-0.28%)
Jun 16, 2004 7.489 7.512 7.387 7.468 781,016 -0.01(-0.07%)
Jun 15, 2004 7.408 7.524 7.401 7.473 1,138,910 +0.13(+1.82%)
Jun 14, 2004 7.397 7.414 7.330 7.340 1,053,188 -0.07(-0.94%)
Jun 10, 2004 7.402 7.439 7.361 7.409 1,099,079 +0.05(+0.64%)
Jun 09, 2004 7.401 7.425 7.349 7.363 819,691 -0.09(-1.23%)
Jun 08, 2004 7.337 7.458 7.309 7.454 1,104,852 +0.12(+1.70%)
Jun 07, 2004 7.246 7.350 7.219 7.330 1,024,614 +0.11(+1.54%)
Jun 04, 2004 7.226 7.302 7.172 7.219 1,188,553 +0.03(+0.39%)
Jun 03, 2004 7.259 7.283 7.191 7.191 821,712 -0.10(-1.31%)
Jun 02, 2004 7.285 7.319 7.239 7.286 1,134,869 +0.03(+0.38%)
Jun 01, 2004 7.127 7.267 7.110 7.259 1,880,673 +0.06(+0.77%)
May 28, 2004 7.110 7.203 7.097 7.203 723,868 +0.08(+1.09%)
May 27, 2004 7.162 7.188 7.042 7.125 1,118,129 -0.02(-0.34%)
May 26, 2004 7.158 7.201 7.103 7.149 857,213 -0.06(-0.82%)
May 25, 2004 6.936 7.210 6.922 7.208 1,972,455 +0.28(+4.05%)
May 24, 2004 6.919 6.955 6.883 6.928 1,327,958 +0.05(+0.68%)
May 21, 2004 6.801 6.883 6.760 6.881 1,540,963 +0.11(+1.69%)
May 20, 2004 6.791 6.825 6.756 6.767 1,246,566 +0.02(+0.26%)
May 19, 2004 6.893 6.940 6.734 6.749 2,565,866 -0.10(-1.47%)
May 18, 2004 6.877 6.902 6.749 6.850 2,473,795 -0.02(-0.23%)
May 17, 2004 6.952 6.959 6.825 6.865 1,781,964 -0.10(-1.37%)
May 14, 2004 7.009 7.044 6.895 6.961 881,457 -0.02(-0.32%)
May 13, 2004 7.039 7.073 6.907 6.983 828,062 -0.03(-0.40%)
May 12, 2004 6.935 7.023 6.886 7.011 1,879,230 +0.04(+0.55%)
May 11, 2004 7.073 7.123 6.905 6.973 1,568,093 -0.10(-1.47%)
May 10, 2004 7.091 7.136 7.021 7.077 1,745,020 -0.06(-0.90%)
May 07, 2004 7.129 7.259 7.068 7.141 2,056,156 -0.03(-0.48%)
May 06, 2004 7.146 7.259 7.059 7.175 1,779,077 +0.01(+0.15%)
May 05, 2004 7.085 7.182 6.976 7.165 1,278,315 +0.08(+1.10%)
May 04, 2004 7.163 7.182 7.037 7.087 1,708,653 -0.11(-1.52%)
May 03, 2004 7.091 7.266 7.056 7.196 2,253,287 +0.09(+1.22%)
Apr 30, 2004 7.160 7.260 7.061 7.110 1,079,164 -0.03(-0.49%)
Apr 29, 2004 7.193 7.363 7.075 7.144 1,690,470 -0.03(-0.43%)
Apr 28, 2004 7.214 7.253 7.091 7.175 2,047,786 -0.06(-0.77%)
Apr 27, 2004 7.245 7.359 7.167 7.231 1,499,978 +0.04(+0.51%)
Apr 26, 2004 7.276 7.389 7.120 7.194 724,734 -0.06(-0.86%)
Apr 23, 2004 7.237 7.278 7.078 7.257 1,448,603 -0.02(-0.21%)
Apr 22, 2004 7.175 7.363 7.104 7.272 1,312,661 +0.07(+1.03%)
Apr 21, 2004 7.196 7.260 7.063 7.198 1,480,352 -0.08(-1.05%)
Apr 20, 2004 7.238 7.357 7.163 7.274 1,425,224 -0.01(-0.19%)
Apr 19, 2004 7.224 7.290 7.115 7.288 721,271 +0.07(+1.01%)
Apr 16, 2004 7.201 7.278 7.175 7.215 1,246,566 -0.05(-0.72%)
Apr 15, 2004 7.233 7.321 7.182 7.267 1,075,990 +0.03(+0.36%)
Apr 14, 2004 7.215 7.264 7.170 7.241 1,969,281 -0.01(-0.12%)
Apr 13, 2004 7.342 7.369 7.219 7.250 1,361,150 -0.10(-1.39%)
Apr 12, 2004 7.319 7.406 7.234 7.352 1,272,254 +0.06(+0.78%)
Apr 08, 2004 7.428 7.531 7.243 7.295 1,462,168 -0.18(-2.46%)
Apr 07, 2004 7.589 7.621 7.402 7.479 2,086,173 -0.12(-1.55%)
Apr 06, 2004 7.544 7.650 7.537 7.596 2,061,063 +0.05(+0.62%)
Apr 05, 2004 7.512 7.562 7.449 7.550 920,421 +0.05(+0.62%)
Apr 02, 2004 7.414 7.517 7.414 7.503 1,514,121 +0.13(+1.71%)
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.