Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

70.22 -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.816 6.876 6.775 6.865 620,397 +0.04(+0.64%)
Aug 28, 2003 6.673 6.836 6.523 6.822 988,714 +0.16(+2.42%)
Aug 27, 2003 6.664 6.690 6.612 6.661 503,606 -0.02(-0.35%)
Aug 26, 2003 6.664 6.700 6.510 6.684 751,820 +0.00(+0.05%)
Aug 25, 2003 6.733 6.778 6.637 6.681 474,340 -0.06(-0.91%)
Aug 22, 2003 6.882 6.914 6.704 6.742 804,003 -0.10(-1.46%)
Aug 21, 2003 6.733 6.854 6.690 6.842 940,949 +0.13(+1.94%)
Aug 20, 2003 6.775 6.822 6.691 6.711 864,193 -0.06(-0.94%)
Aug 19, 2003 6.786 6.824 6.733 6.775 628,956 -0.01(-0.16%)
Aug 18, 2003 6.791 6.836 6.608 6.786 1,479,068 -0.01(-0.08%)
Aug 15, 2003 6.767 6.822 6.711 6.791 361,691 -0.01(-0.19%)
Aug 14, 2003 6.751 6.829 6.713 6.804 564,348 +0.06(+0.91%)
Aug 13, 2003 6.809 6.818 6.648 6.742 935,703 -0.05(-0.72%)
Aug 12, 2003 6.673 6.806 6.664 6.791 1,414,185 +0.11(+1.60%)
Aug 11, 2003 6.532 6.693 6.521 6.684 1,323,348 +0.12(+1.79%)
Aug 08, 2003 6.503 6.604 6.478 6.566 1,464,711 +0.03(+0.39%)
Aug 07, 2003 6.483 6.545 6.441 6.541 977,118 +0.07(+1.03%)
Aug 06, 2003 6.519 6.637 6.461 6.474 813,943 -0.06(-0.89%)
Aug 05, 2003 6.588 6.677 6.519 6.532 1,407,834 -0.05(-0.80%)
Aug 04, 2003 6.565 6.655 6.429 6.585 884,624 +0.05(+0.72%)
Aug 01, 2003 6.710 6.764 6.507 6.537 1,207,386 -0.15(-2.22%)
Jul 31, 2003 6.655 6.845 6.641 6.686 1,344,884 +0.04(+0.60%)
Jul 30, 2003 6.673 6.686 6.545 6.646 943,710 -0.02(-0.27%)
Jul 29, 2003 6.570 6.664 6.418 6.664 1,063,261 +0.08(+1.18%)
Jul 28, 2003 6.677 6.690 6.499 6.586 641,380 -0.07(-0.98%)
Jul 25, 2003 6.525 6.684 6.494 6.652 946,747 +0.14(+2.17%)
Jul 24, 2003 6.577 6.677 6.499 6.510 1,119,862 -0.03(-0.42%)
Jul 23, 2003 6.735 6.737 6.331 6.537 2,618,258 -0.20(-2.93%)
Jul 22, 2003 6.717 6.851 6.639 6.735 689,422 +0.03(+0.51%)
Jul 21, 2003 6.836 6.858 6.610 6.700 996,721 -0.14(-1.99%)
Jul 18, 2003 6.811 6.912 6.519 6.836 676,169 +0.06(+0.91%)
Jul 17, 2003 6.853 6.887 6.742 6.775 877,998 -0.11(-1.55%)
Jul 16, 2003 6.818 6.892 6.777 6.882 693,287 +0.10(+1.47%)
Jul 15, 2003 6.840 6.882 6.762 6.782 793,788 -0.05(-0.79%)
Jul 14, 2003 6.762 6.889 6.720 6.836 964,141 +0.12(+1.86%)
Jul 11, 2003 6.681 6.825 6.662 6.711 961,104 +0.04(+0.54%)
Jul 10, 2003 6.711 6.757 6.644 6.675 872,476 -0.03(-0.41%)
Jul 09, 2003 6.717 6.726 6.637 6.702 992,304 +0.03(+0.46%)
Jul 08, 2003 6.458 6.733 6.458 6.671 2,153,581 +0.20(+3.02%)
Jul 07, 2003 6.338 6.491 6.306 6.476 1,497,567 +0.17(+2.73%)
Jul 03, 2003 6.356 6.430 6.291 6.304 474,064 -0.11(-1.67%)
Jul 02, 2003 6.403 6.427 6.338 6.411 959,448 -0.00(-0.03%)
Jul 01, 2003 6.375 6.463 6.250 6.413 1,107,161 +0.01(+0.11%)
Jun 30, 2003 6.463 6.490 6.384 6.405 939,936 -0.06(-0.90%)
Jun 27, 2003 6.483 6.595 6.431 6.463 1,002,795 +0.03(+0.51%)
Jun 26, 2003 6.384 6.494 6.264 6.431 850,940 +0.07(+1.14%)
Jun 25, 2003 6.269 6.438 6.266 6.358 1,218,430 +0.05(+0.80%)
Jun 24, 2003 6.414 6.423 6.202 6.307 858,671 -0.08(-1.19%)
Jun 23, 2003 6.322 6.425 6.307 6.384 2,188,370 +0.14(+2.17%)
Jun 20, 2003 6.269 6.302 6.157 6.248 2,097,809 -0.01(-0.23%)
Jun 19, 2003 6.336 6.358 6.183 6.262 1,390,992 -0.08(-1.20%)
Jun 18, 2003 6.317 6.385 6.291 6.338 1,423,572 -0.00(-0.06%)
Jun 17, 2003 6.467 6.467 6.239 6.342 1,431,855 -0.08(-1.27%)
Jun 16, 2003 6.344 6.434 6.320 6.423 1,249,629 +0.09(+1.34%)
Jun 13, 2003 6.409 6.463 6.273 6.338 899,810 -0.06(-0.99%)
Jun 12, 2003 6.373 6.432 6.309 6.402 702,951 -0.03(-0.53%)
Jun 11, 2003 6.527 6.537 6.373 6.436 1,212,908 -0.07(-1.00%)
Jun 10, 2003 6.396 6.537 6.375 6.501 645,246 +0.13(+2.10%)
Jun 09, 2003 6.431 6.458 6.347 6.367 1,045,591 -0.07(-1.15%)
Jun 06, 2003 6.728 6.748 6.400 6.441 1,381,881 -0.23(-3.50%)
Jun 05, 2003 6.655 6.693 6.579 6.675 922,174 -0.11(-1.58%)
Jun 04, 2003 6.612 6.816 6.597 6.782 829,957 +0.13(+1.93%)
Jun 03, 2003 6.731 6.746 6.632 6.653 578,705 -0.06(-0.84%)
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.