Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

79.18 -2.02 (-2.49%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 6, 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 (%)
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%)
Jun 02, 2003 6.749 6.838 6.684 6.710 838,516 -0.04(-0.56%)
May 30, 2003 6.583 6.748 6.518 6.748 792,683 +0.17(+2.64%)
May 29, 2003 6.628 6.700 6.532 6.574 824,159 -0.02(-0.36%)
May 28, 2003 6.541 6.673 6.530 6.597 1,000,310 +0.05(+0.77%)
May 27, 2003 6.478 6.547 6.438 6.547 1,754,064 +0.04(+0.61%)
May 23, 2003 6.483 6.530 6.402 6.507 710,129 +0.00(+0.00%)
May 22, 2003 6.501 6.559 6.458 6.507 937,912 -0.01(-0.11%)
May 21, 2003 6.492 6.532 6.451 6.514 998,930 +0.03(+0.39%)
May 20, 2003 6.532 6.566 6.443 6.489 710,405 -0.02(-0.33%)
May 19, 2003 6.655 6.670 6.510 6.510 1,239,137 -0.17(-2.60%)
May 16, 2003 6.824 6.824 6.626 6.684 1,899,017 -0.13(-1.86%)
May 15, 2003 6.813 6.863 6.793 6.811 894,564 -0.01(-0.13%)
May 14, 2003 6.914 6.916 6.800 6.820 899,810 -0.07(-1.00%)
May 13, 2003 6.958 6.958 6.820 6.889 1,200,207 -0.07(-0.99%)
May 12, 2003 6.882 7.019 6.793 6.958 1,480,173 +0.09(+1.37%)
May 09, 2003 6.782 6.882 6.764 6.863 1,261,225 +0.08(+1.12%)
May 08, 2003 6.831 6.836 6.728 6.787 2,488,490 -0.06(-0.90%)
May 07, 2003 6.844 6.941 6.807 6.849 1,958,654 +0.00(+0.03%)
May 06, 2003 6.798 6.916 6.798 6.847 2,810,699 +0.05(+0.72%)
May 05, 2003 6.702 6.829 6.624 6.798 2,113,270 +0.19(+2.93%)
May 02, 2003 6.539 6.626 6.498 6.604 2,364,522 +0.05(+0.80%)
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.