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

C.H. Robinson Worldwide (NQ: CHRW )

87.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Nov 28, 2003 7.055 7.134 7.035 7.086 601,529 +0.05(+0.72%)
Nov 26, 2003 6.996 7.140 6.913 7.035 1,176,392 +0.02(+0.31%)
Nov 25, 2003 7.026 7.064 6.915 7.014 1,230,815 +0.01(+0.15%)
Nov 24, 2003 6.893 7.039 6.792 7.003 1,786,574 +0.12(+1.67%)
Nov 21, 2003 6.899 6.945 6.818 6.888 2,538,116 -0.01(-0.16%)
Nov 20, 2003 6.872 7.086 6.872 6.899 1,687,367 -0.11(-1.52%)
Nov 19, 2003 6.927 7.046 6.863 7.005 1,504,889 +0.09(+1.30%)
Nov 18, 2003 7.059 7.068 6.891 6.915 1,683,702 -0.14(-1.96%)
Nov 17, 2003 7.240 7.296 6.931 7.053 2,518,942 -0.20(-2.73%)
Nov 14, 2003 7.278 7.359 7.161 7.251 5,527,805 -0.40(-5.22%)
Nov 13, 2003 7.559 7.669 7.501 7.651 1,202,004 +0.08(+1.00%)
Nov 12, 2003 7.384 7.737 7.348 7.575 1,289,793 +0.22(+3.06%)
Nov 11, 2003 7.442 7.487 7.307 7.350 1,230,243 -0.10(-1.28%)
Nov 10, 2003 7.408 7.485 7.392 7.446 1,055,838 +0.01(+0.19%)
Nov 07, 2003 7.370 7.471 7.357 7.431 1,057,085 +0.07(+1.00%)
Nov 06, 2003 7.287 7.388 7.235 7.357 897,205 +0.09(+1.24%)
Nov 05, 2003 7.287 7.357 7.140 7.267 1,090,267 +0.00(+0.00%)
Nov 04, 2003 7.206 7.356 7.181 7.267 889,485 +0.03(+0.45%)
Nov 03, 2003 7.053 7.262 7.017 7.235 961,649 +0.15(+2.19%)
Oct 31, 2003 7.053 7.134 7.026 7.080 668,226 +0.01(+0.15%)
Oct 30, 2003 7.104 7.195 7.070 7.070 1,003,940 -0.03(-0.48%)
Oct 29, 2003 7.165 7.224 7.066 7.104 1,021,394 -0.12(-1.72%)
Oct 28, 2003 7.107 7.228 7.012 7.228 1,958,317 +0.11(+1.52%)
Oct 27, 2003 7.170 7.341 7.037 7.120 1,324,115 -0.02(-0.23%)
Oct 24, 2003 6.900 7.163 6.872 7.136 1,354,682 +0.15(+2.22%)
Oct 23, 2003 6.992 7.088 6.911 6.981 1,080,967 -0.01(-0.13%)
Oct 22, 2003 7.192 7.192 6.915 6.990 1,463,612 -0.23(-3.19%)
Oct 21, 2003 7.224 7.282 7.152 7.221 695,245 -0.02(-0.22%)
Oct 20, 2003 7.100 7.237 7.017 7.237 731,748 +0.14(+1.93%)
Oct 17, 2003 7.249 7.249 7.035 7.100 1,063,296 -0.08(-1.18%)
Oct 16, 2003 7.179 7.251 7.152 7.185 647,843 +0.03(+0.40%)
Oct 15, 2003 7.197 7.215 7.021 7.156 1,024,945 -0.05(-0.72%)
Oct 14, 2003 7.179 7.318 7.165 7.208 1,100,505 +0.03(+0.35%)
Oct 13, 2003 7.107 7.224 7.098 7.183 625,385 +0.10(+1.40%)
Oct 10, 2003 7.073 7.181 7.026 7.084 938,585 +0.03(+0.48%)
Oct 09, 2003 6.985 7.199 6.953 7.050 1,081,728 +0.12(+1.77%)
Oct 08, 2003 7.028 7.061 6.900 6.927 1,030,950 -0.08(-1.13%)
Oct 07, 2003 7.005 7.026 6.909 7.007 790,139 +0.04(+0.52%)
Oct 06, 2003 7.026 7.066 6.965 6.971 834,259 -0.05(-0.67%)
Oct 03, 2003 6.945 7.061 6.882 7.017 1,051,258 +0.11(+1.62%)
Oct 02, 2003 6.981 6.987 6.792 6.906 751,711 -0.05(-0.75%)
Oct 01, 2003 6.765 6.963 6.702 6.958 965,817 +0.26(+3.81%)
Sep 30, 2003 6.828 6.843 6.684 6.702 957,520 -0.13(-1.87%)
Sep 29, 2003 6.702 6.855 6.692 6.830 658,309 +0.12(+1.85%)
Sep 26, 2003 6.688 6.794 6.639 6.706 970,113 -0.02(-0.35%)
Sep 25, 2003 6.819 6.926 6.747 6.729 1,183,153 -0.09(-1.32%)
Sep 24, 2003 6.909 7.082 6.819 6.819 1,054,584 -0.28(-3.90%)
Sep 23, 2003 6.981 7.132 6.969 7.096 871,440 +0.12(+1.65%)
Sep 22, 2003 7.071 7.131 6.974 6.981 919,152 -0.15(-2.05%)
Sep 19, 2003 7.363 7.377 6.774 7.127 2,428,483 -0.23(-3.13%)
Sep 18, 2003 7.098 7.357 7.055 7.357 1,278,795 +0.30(+4.31%)
Sep 17, 2003 7.213 7.257 7.053 7.053 938,471 -0.15(-2.10%)
Sep 16, 2003 7.109 7.219 7.023 7.204 1,314,289 +0.21(+2.96%)
Sep 15, 2003 6.974 7.030 6.949 6.998 1,200,735 +0.03(+0.46%)
Sep 12, 2003 6.976 6.992 6.872 6.965 854,769 +0.03(+0.39%)
Sep 11, 2003 6.908 6.987 6.845 6.938 794,191 +0.03(+0.42%)
Sep 10, 2003 6.944 6.994 6.846 6.909 775,573 -0.05(-0.67%)
Sep 09, 2003 6.942 7.007 6.882 6.956 1,094,583 -0.04(-0.62%)
Sep 08, 2003 6.877 7.039 6.859 6.999 802,249 +0.14(+2.05%)
Sep 05, 2003 7.023 7.035 6.843 6.859 811,697 -0.17(-2.41%)
Sep 04, 2003 7.084 7.107 6.974 7.028 1,608,112 -0.03(-0.48%)
Sep 03, 2003 6.963 7.104 6.956 7.062 1,669,524 +0.06(+0.85%)
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.