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

C.H. Robinson Worldwide (NQ: CHRW )

87.82 -0.01 (-0.01%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 7, 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 (%)
May 30, 2003 6.541 6.704 6.476 6.704 797,803 +0.17(+2.64%)
May 29, 2003 6.585 6.657 6.490 6.532 829,482 -0.02(-0.36%)
May 28, 2003 6.499 6.630 6.488 6.555 1,006,772 +0.05(+0.77%)
May 27, 2003 6.436 6.505 6.397 6.505 1,765,394 +0.04(+0.61%)
May 23, 2003 6.442 6.488 6.361 6.465 714,716 +0.00(+0.00%)
May 22, 2003 6.460 6.517 6.416 6.465 943,970 -0.01(-0.11%)
May 21, 2003 6.451 6.490 6.409 6.472 1,005,382 +0.03(+0.39%)
May 20, 2003 6.490 6.524 6.402 6.447 714,994 -0.02(-0.33%)
May 19, 2003 6.612 6.627 6.469 6.469 1,247,141 -0.17(-2.60%)
May 16, 2003 6.780 6.780 6.584 6.641 1,911,283 -0.13(-1.86%)
May 15, 2003 6.769 6.819 6.749 6.767 900,342 -0.01(-0.13%)
May 14, 2003 6.870 6.872 6.756 6.776 905,622 -0.07(-1.00%)
May 13, 2003 6.913 6.913 6.776 6.845 1,207,960 -0.07(-0.99%)
May 12, 2003 6.837 6.974 6.749 6.913 1,489,733 +0.09(+1.37%)
May 09, 2003 6.738 6.837 6.720 6.819 1,269,372 +0.08(+1.12%)
May 08, 2003 6.787 6.792 6.684 6.744 2,504,564 -0.06(-0.90%)
May 07, 2003 6.800 6.897 6.764 6.805 1,971,306 +0.00(+0.03%)
May 06, 2003 6.755 6.872 6.755 6.803 2,828,855 +0.05(+0.72%)
May 05, 2003 6.659 6.785 6.582 6.755 2,126,921 +0.19(+2.93%)
May 02, 2003 6.497 6.584 6.456 6.562 2,379,795 +0.05(+0.80%)
May 01, 2003 6.643 6.681 6.452 6.510 1,519,189 -0.11(-1.66%)
Apr 30, 2003 6.648 6.677 6.594 6.620 884,503 -0.05(-0.70%)
Apr 29, 2003 6.657 6.742 6.560 6.666 1,394,697 +0.02(+0.32%)
Apr 28, 2003 6.496 6.679 6.483 6.645 1,668,968 +0.14(+2.19%)
Apr 25, 2003 6.557 6.567 6.461 6.503 893,117 -0.06(-0.99%)
Apr 24, 2003 6.559 6.620 6.510 6.567 1,237,971 -0.05(-0.76%)
Apr 23, 2003 6.481 6.785 6.469 6.618 4,085,166 +0.17(+2.71%)
Apr 22, 2003 6.298 6.476 6.289 6.443 1,493,346 +0.14(+2.20%)
Apr 21, 2003 6.298 6.317 6.226 6.305 614,400 -0.02(-0.26%)
Apr 17, 2003 6.159 6.334 6.159 6.321 1,561,150 +0.16(+2.66%)
Apr 16, 2003 6.298 6.298 6.125 6.157 1,106,810 -0.14(-2.20%)
Apr 15, 2003 6.226 6.298 6.193 6.296 964,533 +0.10(+1.60%)
Apr 14, 2003 6.074 6.217 6.062 6.197 1,205,736 +0.12(+1.98%)
Apr 11, 2003 6.139 6.181 6.035 6.076 729,166 -0.05(-0.82%)
Apr 10, 2003 6.107 6.127 6.046 6.127 722,775 +0.02(+0.32%)
Apr 09, 2003 6.218 6.298 6.080 6.107 1,619,505 -0.10(-1.68%)
Apr 08, 2003 6.188 6.253 6.105 6.211 934,800 +0.09(+1.44%)
Apr 07, 2003 6.137 6.269 6.105 6.123 1,238,527 +0.03(+0.47%)
Apr 04, 2003 6.035 6.163 6.017 6.094 800,304 +0.08(+1.41%)
Apr 03, 2003 6.089 6.118 6.004 6.010 1,899,890 -0.04(-0.71%)
Apr 02, 2003 5.934 6.089 5.904 6.053 1,104,587 +0.15(+2.62%)
Apr 01, 2003 5.792 5.938 5.760 5.898 1,321,892 +0.01(+0.24%)
Mar 31, 2003 5.904 5.904 5.738 5.884 2,175,450 -0.05(-0.91%)
Mar 28, 2003 6.012 6.015 5.905 5.938 86,699,680 -0.10(-1.61%)
Mar 27, 2003 6.145 6.145 5.995 6.035 1,479,771 -0.11(-1.73%)
Mar 26, 2003 6.175 6.199 6.091 6.141 832,994 -0.03(-0.52%)
Mar 25, 2003 6.101 6.190 6.073 6.173 1,049,230 +0.10(+1.57%)
Mar 24, 2003 6.049 6.091 5.992 6.078 1,482,133 -0.10(-1.69%)
Mar 21, 2003 6.150 6.206 6.010 6.182 1,258,229 +0.10(+1.66%)
Mar 20, 2003 5.988 6.098 5.940 6.082 774,650 +0.06(+0.96%)
Mar 19, 2003 5.893 6.060 5.887 6.024 1,011,465 +0.13(+2.26%)
Mar 18, 2003 5.893 5.922 5.765 5.891 2,074,309 -0.11(-1.80%)
Mar 17, 2003 5.839 6.003 5.806 5.999 1,919,828 +0.15(+2.58%)
Mar 14, 2003 5.844 5.853 5.781 5.848 1,222,999 +0.03(+0.43%)
Mar 13, 2003 5.542 5.826 5.540 5.823 2,378,683 +0.32(+5.75%)
Mar 12, 2003 5.493 5.556 5.412 5.506 1,486,910 -0.01(-0.23%)
Mar 11, 2003 5.531 5.605 5.502 5.519 1,040,951 -0.01(-0.26%)
Mar 10, 2003 5.614 5.635 5.515 5.533 1,109,033 -0.10(-1.85%)
Mar 07, 2003 5.596 5.670 5.578 5.637 657,492 -0.01(-0.13%)
Mar 06, 2003 5.623 5.686 5.569 5.644 955,363 -0.02(-0.32%)
Mar 05, 2003 5.596 5.704 5.596 5.662 1,837,644 +0.04(+0.74%)
Mar 04, 2003 5.544 5.666 5.544 5.621 986,486 +0.03(+0.48%)
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.