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

C.H. Robinson Worldwide (NQ: CHRW )

83.31 -1.21 (-1.44%)
Streaming Delayed Price Updated: 2:03 PM 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 (%)
Sep 30, 2004 8.319 8.370 8.265 8.343 1,054,850 -0.00(-0.02%)
Sep 29, 2004 8.136 8.344 8.107 8.344 1,567,261 +0.19(+2.36%)
Sep 28, 2004 8.175 8.177 8.100 8.152 1,235,570 -0.01(-0.13%)
Sep 27, 2004 8.174 8.242 8.112 8.163 1,141,595 -0.04(-0.54%)
Sep 24, 2004 8.053 8.263 8.008 8.207 1,215,552 +0.18(+2.25%)
Sep 23, 2004 8.039 8.120 8.012 8.026 1,245,023 -0.05(-0.67%)
Sep 22, 2004 8.245 8.245 8.015 8.080 1,332,325 -0.16(-1.94%)
Sep 21, 2004 8.219 8.272 8.165 8.240 1,214,440 +0.06(+0.79%)
Sep 20, 2004 8.150 8.217 8.082 8.175 932,794 +0.05(+0.58%)
Sep 17, 2004 8.105 8.197 8.093 8.129 1,438,255 +0.06(+0.78%)
Sep 16, 2004 8.021 8.080 7.999 8.066 847,995 +0.06(+0.76%)
Sep 15, 2004 8.028 8.082 7.987 8.005 1,173,013 -0.01(-0.09%)
Sep 14, 2004 8.066 8.080 7.960 8.012 1,684,312 -0.05(-0.67%)
Sep 13, 2004 8.031 8.091 8.022 8.066 1,099,335 +0.03(+0.31%)
Sep 10, 2004 7.994 8.040 7.913 8.040 843,824 +0.07(+0.86%)
Sep 09, 2004 7.954 8.039 7.924 7.972 857,726 +0.04(+0.50%)
Sep 08, 2004 8.012 8.042 7.895 7.933 1,163,560 -0.07(-0.90%)
Sep 07, 2004 7.832 8.005 7.805 8.005 1,498,587 +0.21(+2.68%)
Sep 03, 2004 7.850 7.877 7.769 7.796 1,084,043 -0.05(-0.64%)
Sep 02, 2004 7.697 7.875 7.681 7.846 1,053,738 +0.15(+1.96%)
Sep 01, 2004 7.611 7.801 7.598 7.695 1,181,632 +0.02(+0.28%)
Aug 31, 2004 7.553 7.674 7.553 7.674 1,113,514 +0.11(+1.45%)
Aug 30, 2004 7.663 7.828 7.553 7.564 978,391 -0.13(-1.75%)
Aug 27, 2004 7.681 7.738 7.621 7.699 782,935 +0.06(+0.78%)
Aug 26, 2004 7.665 7.816 7.625 7.639 1,188,583 -0.06(-0.82%)
Aug 25, 2004 7.625 7.740 7.585 7.702 1,120,743 +0.11(+1.44%)
Aug 24, 2004 7.634 7.674 7.541 7.593 1,259,759 +0.03(+0.45%)
Aug 23, 2004 7.650 7.755 7.512 7.559 1,282,557 -0.09(-1.20%)
Aug 20, 2004 7.603 7.675 7.501 7.650 857,726 +0.05(+0.64%)
Aug 19, 2004 7.663 7.681 7.544 7.602 1,092,106 -0.08(-1.08%)
Aug 18, 2004 7.553 7.697 7.496 7.684 1,328,432 +0.10(+1.28%)
Aug 17, 2004 7.506 7.587 7.461 7.587 1,387,931 +0.06(+0.86%)
Aug 16, 2004 7.515 7.607 7.472 7.523 1,838,620 +0.04(+0.55%)
Aug 13, 2004 7.589 7.675 7.436 7.481 1,094,052 -0.08(-1.02%)
Aug 12, 2004 7.670 7.719 7.555 7.559 1,284,504 -0.16(-2.10%)
Aug 11, 2004 7.688 7.785 7.643 7.720 1,071,810 -0.01(-0.09%)
Aug 10, 2004 7.596 7.756 7.560 7.728 1,536,122 +0.17(+2.26%)
Aug 09, 2004 7.666 7.839 7.416 7.557 2,813,397 +0.14(+1.94%)
Aug 06, 2004 7.686 7.697 7.398 7.413 2,677,718 -0.29(-3.78%)
Aug 05, 2004 7.929 7.929 7.704 7.704 1,454,659 -0.22(-2.84%)
Aug 04, 2004 7.947 7.994 7.861 7.929 1,122,411 +0.01(+0.14%)
Aug 03, 2004 7.931 8.053 7.913 7.918 1,230,565 -0.04(-0.45%)
Aug 02, 2004 7.841 7.987 7.814 7.954 1,585,611 +0.09(+1.14%)
Jul 30, 2004 7.888 7.931 7.740 7.864 980,615 -0.05(-0.64%)
Jul 29, 2004 7.819 7.956 7.760 7.915 1,399,330 +0.13(+1.73%)
Jul 28, 2004 7.742 7.832 7.665 7.780 1,913,132 +0.00(+0.02%)
Jul 27, 2004 7.884 7.913 7.668 7.778 1,665,684 -0.06(-0.83%)
Jul 26, 2004 7.884 8.021 7.823 7.843 1,251,418 -0.05(-0.68%)
Jul 23, 2004 7.958 8.026 7.877 7.897 1,004,804 -0.08(-1.04%)
Jul 22, 2004 8.021 8.031 7.913 7.979 2,028,515 -0.03(-0.34%)
Jul 21, 2004 8.249 8.294 7.855 8.006 4,883,339 -0.38(-4.52%)
Jul 20, 2004 8.245 8.389 8.236 8.386 1,281,445 +0.15(+1.77%)
Jul 19, 2004 8.215 8.274 8.183 8.240 1,360,406 +0.09(+1.06%)
Jul 16, 2004 8.271 8.299 8.154 8.154 1,082,097 -0.12(-1.41%)
Jul 15, 2004 8.130 8.344 8.102 8.271 1,054,850 +0.12(+1.50%)
Jul 14, 2004 8.120 8.226 8.098 8.148 853,833 -0.02(-0.24%)
Jul 13, 2004 8.125 8.179 8.075 8.168 1,246,413 +0.05(+0.62%)
Jul 12, 2004 8.114 8.190 7.985 8.118 1,364,020 -0.01(-0.07%)
Jul 09, 2004 8.006 8.150 8.006 8.123 965,602 +0.08(+1.03%)
Jul 08, 2004 8.272 8.272 8.022 8.040 1,615,361 -0.22(-2.63%)
Jul 07, 2004 8.159 8.262 8.141 8.258 787,106 +0.08(+1.03%)
Jul 06, 2004 8.199 8.260 8.123 8.174 1,833,615 -0.02(-0.20%)
Jul 02, 2004 8.217 8.245 8.134 8.190 921,951 +0.00(+0.04%)
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.