C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.691 6.720 6.637 6.662 878,826 -0.05(-0.70%)
Apr 29, 2003 6.700 6.786 6.603 6.710 1,385,746 +0.02(+0.32%)
Apr 28, 2003 6.537 6.722 6.525 6.688 1,658,257 +0.14(+2.19%)
Apr 25, 2003 6.599 6.610 6.503 6.545 887,385 -0.07(-0.99%)
Apr 24, 2003 6.601 6.662 6.552 6.610 1,230,026 -0.05(-0.76%)
Apr 23, 2003 6.523 6.829 6.510 6.661 4,058,948 +0.18(+2.71%)
Apr 22, 2003 6.338 6.518 6.329 6.485 1,483,762 +0.14(+2.20%)
Apr 21, 2003 6.338 6.358 6.266 6.346 610,457 -0.02(-0.26%)
Apr 17, 2003 6.199 6.375 6.199 6.362 1,551,130 +0.16(+2.66%)
Apr 16, 2003 6.338 6.338 6.164 6.197 1,099,707 -0.14(-2.20%)
Apr 15, 2003 6.266 6.338 6.233 6.336 958,343 +0.10(+1.60%)
Apr 14, 2003 6.114 6.257 6.101 6.237 1,197,998 +0.12(+1.98%)
Apr 11, 2003 6.179 6.221 6.074 6.116 724,486 -0.05(-0.82%)
Apr 10, 2003 6.146 6.166 6.085 6.166 718,136 +0.02(+0.32%)
Apr 09, 2003 6.259 6.338 6.119 6.146 1,609,111 -0.11(-1.68%)
Apr 08, 2003 6.228 6.293 6.145 6.251 928,801 +0.09(+1.44%)
Apr 07, 2003 6.177 6.309 6.145 6.163 1,230,578 +0.03(+0.47%)
Apr 04, 2003 6.074 6.202 6.056 6.134 795,168 +0.09(+1.41%)
Apr 03, 2003 6.128 6.157 6.043 6.049 1,887,696 -0.04(-0.71%)
Apr 02, 2003 5.972 6.128 5.942 6.092 1,097,498 +0.16(+2.62%)
Apr 01, 2003 5.829 5.976 5.797 5.936 1,313,408 +0.01(+0.24%)
Mar 31, 2003 5.942 5.942 5.775 5.922 2,161,488 -0.05(-0.91%)
Mar 28, 2003 6.050 6.054 5.943 5.976 86,143,256 -0.10(-1.61%)
Mar 27, 2003 6.184 6.184 6.034 6.074 1,470,274 -0.11(-1.73%)
Mar 26, 2003 6.215 6.239 6.130 6.181 827,648 -0.03(-0.52%)
Mar 25, 2003 6.141 6.230 6.112 6.213 1,042,496 +0.10(+1.57%)
Mar 24, 2003 6.088 6.130 6.030 6.117 1,472,621 -0.11(-1.69%)
Mar 21, 2003 6.190 6.246 6.049 6.222 1,250,154 +0.10(+1.66%)
Mar 20, 2003 6.027 6.137 5.978 6.121 769,678 +0.06(+0.96%)
Mar 19, 2003 5.931 6.099 5.925 6.063 1,004,974 +0.13(+2.26%)
Mar 18, 2003 5.931 5.960 5.802 5.929 2,060,996 -0.11(-1.80%)
Mar 17, 2003 5.876 6.041 5.844 6.038 1,907,507 +0.15(+2.58%)
Mar 14, 2003 5.882 5.891 5.819 5.886 1,215,150 +0.03(+0.43%)
Mar 13, 2003 5.578 5.864 5.576 5.860 2,363,417 +0.32(+5.75%)
Mar 12, 2003 5.529 5.592 5.447 5.541 1,477,367 -0.01(-0.23%)
Mar 11, 2003 5.567 5.641 5.538 5.554 1,034,271 -0.01(-0.26%)
Mar 10, 2003 5.650 5.672 5.551 5.569 1,101,915 -0.11(-1.85%)
Mar 07, 2003 5.632 5.706 5.614 5.674 653,272 -0.01(-0.13%)
Mar 06, 2003 5.659 5.723 5.605 5.681 949,232 -0.02(-0.32%)
Mar 05, 2003 5.632 5.741 5.632 5.699 1,825,850 +0.04(+0.74%)
Mar 04, 2003 5.580 5.703 5.580 5.657 980,155 +0.03(+0.48%)
Mar 03, 2003 5.648 5.650 5.561 5.630 1,102,468 +0.07(+1.24%)
Feb 28, 2003 5.558 5.654 5.511 5.561 836,031 +0.02(+0.42%)
Feb 27, 2003 5.471 5.580 5.424 5.538 1,089,767 +0.09(+1.60%)
Feb 26, 2003 5.552 5.574 5.435 5.451 949,508 -0.13(-2.34%)
Feb 25, 2003 5.485 5.585 5.344 5.581 965,522 +0.09(+1.72%)
Feb 24, 2003 5.663 5.666 5.487 5.487 1,301,812 -0.24(-4.14%)
Feb 21, 2003 5.704 5.750 5.623 5.724 1,311,199 +0.03(+0.60%)
Feb 20, 2003 5.704 5.719 5.659 5.690 1,590,613 +0.01(+0.19%)
Feb 19, 2003 5.708 5.708 5.625 5.679 1,401,760 -0.01(-0.16%)
Feb 18, 2003 5.523 5.704 5.520 5.688 1,526,281 +0.17(+3.02%)
Feb 14, 2003 5.471 5.612 5.426 5.522 1,050,009 +0.10(+1.84%)
Feb 13, 2003 5.518 5.523 5.422 5.422 1,029,301 -0.06(-1.06%)
Feb 12, 2003 5.514 5.587 5.478 5.480 1,246,868 -0.04(-0.69%)
Feb 11, 2003 5.473 5.558 5.465 5.518 1,655,220 +0.06(+1.06%)
Feb 10, 2003 5.369 5.538 5.366 5.460 1,437,377 +0.09(+1.72%)
Feb 07, 2003 5.560 5.614 5.366 5.368 1,537,049 -0.16(-2.88%)
Feb 06, 2003 5.451 5.670 5.445 5.527 2,062,192 +0.04(+0.66%)
Feb 05, 2003 5.297 5.726 5.252 5.491 6,056,257 +0.43(+8.60%)
Feb 04, 2003 5.081 5.083 4.982 5.056 2,209,353 -0.05(-1.06%)
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.