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

C.H. Robinson Worldwide (NQ: CHRW )

82.63 -1.89 (-2.24%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 14, 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 6.769 6.828 6.728 6.818 624,736 +0.04(+0.64%)
Aug 28, 2003 6.627 6.789 6.478 6.774 995,629 +0.16(+2.42%)
Aug 27, 2003 6.618 6.643 6.566 6.614 507,128 -0.02(-0.35%)
Aug 26, 2003 6.618 6.654 6.465 6.638 757,078 +0.00(+0.05%)
Aug 25, 2003 6.686 6.731 6.591 6.634 477,657 -0.06(-0.91%)
Aug 22, 2003 6.834 6.866 6.658 6.695 809,626 -0.10(-1.46%)
Aug 21, 2003 6.686 6.807 6.643 6.794 947,530 +0.13(+1.94%)
Aug 20, 2003 6.728 6.774 6.645 6.665 870,237 -0.06(-0.94%)
Aug 19, 2003 6.738 6.776 6.686 6.728 633,355 -0.01(-0.16%)
Aug 18, 2003 6.744 6.789 6.562 6.738 1,489,412 -0.01(-0.08%)
Aug 15, 2003 6.720 6.774 6.665 6.744 364,220 -0.01(-0.19%)
Aug 14, 2003 6.704 6.782 6.667 6.756 568,295 +0.06(+0.91%)
Aug 13, 2003 6.762 6.771 6.602 6.695 942,247 -0.05(-0.72%)
Aug 12, 2003 6.627 6.758 6.618 6.744 1,424,075 +0.11(+1.60%)
Aug 11, 2003 6.487 6.647 6.476 6.638 1,332,603 +0.12(+1.79%)
Aug 08, 2003 6.458 6.559 6.433 6.521 1,474,955 +0.03(+0.39%)
Aug 07, 2003 6.438 6.499 6.397 6.496 983,952 +0.07(+1.03%)
Aug 06, 2003 6.474 6.591 6.417 6.429 819,635 -0.06(-0.89%)
Aug 05, 2003 6.542 6.631 6.474 6.487 1,417,680 -0.05(-0.80%)
Aug 04, 2003 6.519 6.609 6.384 6.539 890,811 +0.05(+0.72%)
Aug 01, 2003 6.663 6.717 6.462 6.492 1,215,830 -0.15(-2.22%)
Jul 31, 2003 6.609 6.798 6.595 6.640 1,354,289 +0.04(+0.60%)
Jul 30, 2003 6.627 6.640 6.499 6.600 950,310 -0.02(-0.27%)
Jul 29, 2003 6.524 6.618 6.373 6.618 1,070,698 +0.08(+1.18%)
Jul 28, 2003 6.631 6.643 6.454 6.541 645,866 -0.06(-0.98%)
Jul 25, 2003 6.479 6.638 6.449 6.605 953,368 +0.14(+2.17%)
Jul 24, 2003 6.532 6.631 6.454 6.465 1,127,694 -0.03(-0.42%)
Jul 23, 2003 6.688 6.690 6.287 6.492 2,636,569 -0.20(-2.93%)
Jul 22, 2003 6.670 6.803 6.593 6.688 694,243 +0.03(+0.51%)
Jul 21, 2003 6.789 6.810 6.564 6.654 1,003,692 -0.13(-1.99%)
Jul 18, 2003 6.764 6.864 6.474 6.789 680,898 +0.06(+0.91%)
Jul 17, 2003 6.805 6.839 6.695 6.728 884,139 -0.11(-1.55%)
Jul 16, 2003 6.771 6.845 6.729 6.834 698,136 +0.10(+1.47%)
Jul 15, 2003 6.792 6.834 6.715 6.735 799,339 -0.05(-0.79%)
Jul 14, 2003 6.715 6.841 6.674 6.789 970,884 +0.12(+1.86%)
Jul 11, 2003 6.634 6.778 6.616 6.665 967,826 +0.04(+0.54%)
Jul 10, 2003 6.665 6.710 6.598 6.629 878,578 -0.03(-0.41%)
Jul 09, 2003 6.670 6.679 6.591 6.656 999,244 +0.03(+0.46%)
Jul 08, 2003 6.413 6.686 6.413 6.625 2,168,643 +0.19(+3.02%)
Jul 07, 2003 6.294 6.446 6.262 6.431 1,508,041 +0.17(+2.73%)
Jul 03, 2003 6.312 6.385 6.247 6.260 477,379 -0.11(-1.67%)
Jul 02, 2003 6.359 6.382 6.294 6.366 966,158 -0.00(-0.03%)
Jul 01, 2003 6.330 6.418 6.206 6.368 1,114,904 +0.01(+0.11%)
Jun 30, 2003 6.418 6.445 6.339 6.361 946,509 -0.06(-0.90%)
Jun 27, 2003 6.438 6.550 6.386 6.418 1,009,809 +0.03(+0.51%)
Jun 26, 2003 6.339 6.449 6.221 6.386 856,892 +0.07(+1.14%)
Jun 25, 2003 6.226 6.393 6.222 6.314 1,226,951 +0.05(+0.80%)
Jun 24, 2003 6.370 6.379 6.159 6.264 864,676 -0.08(-1.19%)
Jun 23, 2003 6.278 6.381 6.264 6.339 2,203,675 +0.13(+2.17%)
Jun 20, 2003 6.226 6.258 6.114 6.204 2,112,480 -0.01(-0.23%)
Jun 19, 2003 6.292 6.314 6.140 6.219 1,400,721 -0.08(-1.20%)
Jun 18, 2003 6.273 6.341 6.247 6.294 1,433,528 -0.00(-0.06%)
Jun 17, 2003 6.422 6.422 6.195 6.298 1,441,869 -0.08(-1.27%)
Jun 16, 2003 6.300 6.390 6.276 6.379 1,258,369 +0.08(+1.34%)
Jun 13, 2003 6.364 6.418 6.230 6.294 906,103 -0.06(-0.99%)
Jun 12, 2003 6.328 6.388 6.265 6.357 707,867 -0.03(-0.53%)
Jun 11, 2003 6.481 6.492 6.328 6.391 1,221,390 -0.06(-1.00%)
Jun 10, 2003 6.352 6.492 6.330 6.456 649,758 +0.13(+2.10%)
Jun 09, 2003 6.386 6.413 6.303 6.323 1,052,904 -0.07(-1.15%)
Jun 06, 2003 6.681 6.701 6.355 6.397 1,391,546 -0.23(-3.50%)
Jun 05, 2003 6.609 6.647 6.533 6.629 928,624 -0.11(-1.58%)
Jun 04, 2003 6.566 6.769 6.551 6.735 835,761 +0.13(+1.93%)
Jun 03, 2003 6.684 6.699 6.586 6.607 582,753 -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.