Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

74.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 6.695 6.724 6.641 6.666 878,360 -0.05(-0.70%)
Apr 29, 2003 6.704 6.789 6.606 6.713 1,385,011 +0.02(+0.32%)
Apr 28, 2003 6.541 6.726 6.528 6.691 1,657,377 +0.14(+2.19%)
Apr 25, 2003 6.603 6.613 6.507 6.548 886,914 -0.07(-0.99%)
Apr 24, 2003 6.604 6.666 6.555 6.613 1,229,373 -0.05(-0.76%)
Apr 23, 2003 6.526 6.833 6.514 6.664 4,056,794 +0.18(+2.71%)
Apr 22, 2003 6.342 6.521 6.333 6.488 1,482,974 +0.14(+2.20%)
Apr 21, 2003 6.342 6.362 6.269 6.349 610,133 -0.02(-0.26%)
Apr 17, 2003 6.202 6.378 6.202 6.365 1,550,307 +0.16(+2.66%)
Apr 16, 2003 6.342 6.342 6.168 6.200 1,099,123 -0.14(-2.20%)
Apr 15, 2003 6.269 6.342 6.237 6.340 957,835 +0.10(+1.60%)
Apr 14, 2003 6.117 6.260 6.104 6.240 1,197,362 +0.12(+1.98%)
Apr 11, 2003 6.182 6.224 6.077 6.119 724,102 -0.05(-0.82%)
Apr 10, 2003 6.150 6.170 6.088 6.170 717,755 +0.02(+0.32%)
Apr 09, 2003 6.262 6.342 6.122 6.150 1,608,257 -0.11(-1.68%)
Apr 08, 2003 6.231 6.296 6.148 6.255 928,308 +0.09(+1.44%)
Apr 07, 2003 6.180 6.313 6.148 6.166 1,229,925 +0.03(+0.47%)
Apr 04, 2003 6.077 6.206 6.059 6.137 794,746 +0.09(+1.41%)
Apr 03, 2003 6.131 6.160 6.046 6.052 1,886,694 -0.04(-0.71%)
Apr 02, 2003 5.976 6.131 5.945 6.095 1,096,915 +0.16(+2.62%)
Apr 01, 2003 5.832 5.979 5.800 5.939 1,312,711 +0.01(+0.24%)
Mar 31, 2003 5.945 5.945 5.778 5.925 2,160,341 -0.05(-0.91%)
Mar 28, 2003 6.054 6.057 5.947 5.979 86,097,528 -0.10(-1.61%)
Mar 27, 2003 6.188 6.188 6.037 6.077 1,469,494 -0.11(-1.73%)
Mar 26, 2003 6.218 6.242 6.133 6.184 827,209 -0.03(-0.52%)
Mar 25, 2003 6.144 6.233 6.115 6.217 1,041,942 +0.10(+1.57%)
Mar 24, 2003 6.092 6.133 6.034 6.121 1,471,840 -0.11(-1.69%)
Mar 21, 2003 6.193 6.249 6.052 6.226 1,249,490 +0.10(+1.66%)
Mar 20, 2003 6.030 6.141 5.981 6.124 769,270 +0.06(+0.96%)
Mar 19, 2003 5.934 6.102 5.929 6.066 1,004,440 +0.13(+2.26%)
Mar 18, 2003 5.934 5.963 5.805 5.932 2,059,902 -0.11(-1.80%)
Mar 17, 2003 5.880 6.044 5.847 6.041 1,906,494 +0.15(+2.58%)
Mar 14, 2003 5.885 5.894 5.822 5.889 1,214,505 +0.03(+0.43%)
Mar 13, 2003 5.581 5.867 5.579 5.863 2,362,163 +0.32(+5.75%)
Mar 12, 2003 5.532 5.595 5.450 5.544 1,476,583 -0.01(-0.23%)
Mar 11, 2003 5.570 5.644 5.541 5.557 1,033,722 -0.01(-0.26%)
Mar 10, 2003 5.653 5.675 5.553 5.572 1,101,330 -0.11(-1.85%)
Mar 07, 2003 5.635 5.709 5.617 5.677 652,925 -0.01(-0.13%)
Mar 06, 2003 5.662 5.726 5.608 5.684 948,728 -0.02(-0.32%)
Mar 05, 2003 5.635 5.744 5.635 5.702 1,824,881 +0.04(+0.74%)
Mar 04, 2003 5.582 5.706 5.582 5.660 979,635 +0.03(+0.48%)
Mar 03, 2003 5.651 5.653 5.564 5.633 1,101,882 +0.07(+1.24%)
Feb 28, 2003 5.561 5.657 5.514 5.564 835,587 +0.02(+0.42%)
Feb 27, 2003 5.474 5.582 5.427 5.541 1,089,189 +0.09(+1.60%)
Feb 26, 2003 5.555 5.577 5.438 5.454 949,004 -0.13(-2.34%)
Feb 25, 2003 5.488 5.588 5.347 5.584 965,009 +0.09(+1.72%)
Feb 24, 2003 5.666 5.669 5.490 5.490 1,301,121 -0.24(-4.14%)
Feb 21, 2003 5.707 5.753 5.626 5.727 1,310,503 +0.03(+0.60%)
Feb 20, 2003 5.707 5.722 5.662 5.693 1,589,768 +0.01(+0.19%)
Feb 19, 2003 5.711 5.711 5.628 5.682 1,401,016 -0.01(-0.16%)
Feb 18, 2003 5.526 5.707 5.523 5.691 1,525,471 +0.17(+3.02%)
Feb 14, 2003 5.474 5.615 5.428 5.524 1,049,451 +0.10(+1.84%)
Feb 13, 2003 5.521 5.526 5.425 5.425 1,028,755 -0.06(-1.06%)
Feb 12, 2003 5.517 5.590 5.481 5.483 1,246,206 -0.04(-0.69%)
Feb 11, 2003 5.476 5.561 5.468 5.521 1,654,342 +0.06(+1.06%)
Feb 10, 2003 5.372 5.541 5.369 5.463 1,436,614 +0.09(+1.72%)
Feb 07, 2003 5.563 5.617 5.369 5.370 1,536,233 -0.16(-2.88%)
Feb 06, 2003 5.454 5.673 5.448 5.530 2,061,097 +0.04(+0.66%)
Feb 05, 2003 5.300 5.729 5.255 5.494 6,053,043 +0.43(+8.60%)
Feb 04, 2003 5.084 5.086 4.985 5.059 2,208,181 -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.