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

C.H. Robinson Worldwide (NQ: CHRW )

70.35 -0.41 (-0.58%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 31, 2004 7.610 7.731 7.610 7.731 1,105,194 +0.11(+1.45%)
Aug 30, 2004 7.721 7.887 7.610 7.621 971,080 -0.14(-1.75%)
Aug 27, 2004 7.739 7.797 7.679 7.757 777,085 +0.06(+0.78%)
Aug 26, 2004 7.722 7.875 7.682 7.697 1,179,701 -0.06(-0.82%)
Aug 25, 2004 7.682 7.798 7.643 7.760 1,112,369 +0.11(+1.44%)
Aug 24, 2004 7.692 7.731 7.597 7.650 1,250,345 +0.03(+0.45%)
Aug 23, 2004 7.708 7.813 7.568 7.615 1,272,974 -0.09(-1.20%)
Aug 20, 2004 7.661 7.733 7.557 7.708 851,316 +0.05(+0.64%)
Aug 19, 2004 7.721 7.739 7.601 7.659 1,083,945 -0.08(-1.08%)
Aug 18, 2004 7.610 7.755 7.552 7.742 1,318,506 +0.10(+1.28%)
Aug 17, 2004 7.563 7.644 7.518 7.644 1,377,560 +0.07(+0.86%)
Aug 16, 2004 7.572 7.664 7.528 7.579 1,824,881 +0.04(+0.55%)
Aug 13, 2004 7.646 7.733 7.492 7.537 1,085,877 -0.08(-1.02%)
Aug 12, 2004 7.728 7.777 7.612 7.615 1,274,905 -0.16(-2.10%)
Aug 11, 2004 7.746 7.844 7.701 7.778 1,063,801 -0.01(-0.09%)
Aug 10, 2004 7.653 7.815 7.617 7.786 1,524,643 +0.17(+2.26%)
Aug 09, 2004 7.724 7.898 7.472 7.614 2,792,374 +0.14(+1.94%)
Aug 06, 2004 7.744 7.755 7.454 7.469 2,657,709 -0.29(-3.78%)
Aug 05, 2004 7.989 7.989 7.762 7.762 1,443,789 -0.23(-2.84%)
Aug 04, 2004 8.007 8.054 7.920 7.989 1,114,024 +0.01(+0.14%)
Aug 03, 2004 7.990 8.114 7.972 7.978 1,221,370 -0.04(-0.45%)
Aug 02, 2004 7.900 8.047 7.873 8.014 1,573,763 +0.09(+1.14%)
Jul 30, 2004 7.947 7.990 7.798 7.923 973,288 -0.05(-0.64%)
Jul 29, 2004 7.878 8.016 7.818 7.974 1,388,874 +0.14(+1.73%)
Jul 28, 2004 7.800 7.891 7.722 7.838 1,898,836 +0.00(+0.02%)
Jul 27, 2004 7.943 7.972 7.726 7.836 1,653,238 -0.07(-0.83%)
Jul 26, 2004 7.943 8.081 7.882 7.902 1,242,067 -0.05(-0.68%)
Jul 23, 2004 8.018 8.086 7.936 7.956 997,296 -0.08(-1.04%)
Jul 22, 2004 8.081 8.092 7.972 8.039 2,013,357 -0.03(-0.34%)
Jul 21, 2004 8.311 8.356 7.914 8.067 4,846,849 -0.38(-4.52%)
Jul 20, 2004 8.308 8.453 8.299 8.449 1,271,870 +0.15(+1.77%)
Jul 19, 2004 8.277 8.337 8.244 8.302 1,350,241 +0.09(+1.06%)
Jul 16, 2004 8.333 8.362 8.215 8.215 1,074,011 -0.12(-1.41%)
Jul 15, 2004 8.192 8.407 8.163 8.333 1,046,968 +0.12(+1.50%)
Jul 14, 2004 8.181 8.288 8.159 8.210 847,453 -0.02(-0.24%)
Jul 13, 2004 8.186 8.241 8.135 8.230 1,237,100 +0.05(+0.62%)
Jul 12, 2004 8.175 8.251 8.045 8.179 1,353,828 -0.01(-0.07%)
Jul 09, 2004 8.067 8.212 8.067 8.184 958,386 +0.08(+1.03%)
Jul 08, 2004 8.335 8.335 8.083 8.101 1,603,290 -0.22(-2.64%)
Jul 07, 2004 8.221 8.324 8.202 8.320 781,224 +0.09(+1.03%)
Jul 06, 2004 8.260 8.322 8.184 8.235 1,819,914 -0.02(-0.20%)
Jul 02, 2004 8.279 8.308 8.195 8.251 915,062 +0.00(+0.04%)
Jul 01, 2004 8.384 8.471 8.202 8.248 2,034,054 -0.06(-0.70%)
Jun 30, 2004 8.090 8.306 8.083 8.306 2,107,182 +0.11(+1.39%)
Jun 29, 2004 8.235 8.366 8.170 8.192 1,841,438 -0.08(-0.94%)
Jun 28, 2004 8.154 8.290 8.126 8.270 2,434,463 +0.13(+1.60%)
Jun 25, 2004 7.909 8.154 7.909 8.139 2,832,940 +0.22(+2.79%)
Jun 24, 2004 8.029 8.029 7.875 7.918 798,333 -0.09(-1.06%)
Jun 23, 2004 7.835 8.003 7.831 8.003 1,475,800 +0.16(+2.10%)
Jun 22, 2004 7.730 7.838 7.610 7.838 1,058,558 +0.12(+1.57%)
Jun 21, 2004 7.782 7.796 7.704 7.717 1,055,246 -0.07(-0.95%)
Jun 18, 2004 7.762 7.880 7.737 7.791 1,440,202 +0.00(+0.02%)
Jun 17, 2004 7.782 7.822 7.701 7.789 672,774 -0.02(-0.28%)
Jun 16, 2004 7.833 7.856 7.726 7.811 746,730 -0.01(-0.07%)
Jun 15, 2004 7.748 7.869 7.740 7.817 1,088,913 +0.14(+1.82%)
Jun 14, 2004 7.737 7.755 7.666 7.677 1,006,954 -0.07(-0.94%)
Jun 10, 2004 7.742 7.780 7.699 7.749 1,050,831 +0.05(+0.64%)
Jun 09, 2004 7.741 7.766 7.686 7.701 783,708 -0.10(-1.23%)
Jun 08, 2004 7.673 7.800 7.644 7.797 1,056,350 +0.13(+1.70%)
Jun 07, 2004 7.579 7.688 7.550 7.666 979,635 +0.12(+1.54%)
Jun 04, 2004 7.557 7.637 7.501 7.550 1,136,377 +0.03(+0.39%)
Jun 03, 2004 7.592 7.617 7.521 7.521 785,640 -0.10(-1.31%)
Jun 02, 2004 7.619 7.655 7.572 7.621 1,085,049 +0.03(+0.38%)
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.