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

C.H. Robinson Worldwide (NQ: CHRW )

88.05 +0.22 (+0.25%)
Streaming Delayed Price Updated: 11:06 AM 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 (%)
Oct 31, 2003 7.050 7.130 7.023 7.077 668,581 +0.01(+0.15%)
Oct 30, 2003 7.100 7.192 7.066 7.066 1,004,473 -0.03(-0.48%)
Oct 29, 2003 7.161 7.220 7.062 7.100 1,021,936 -0.12(-1.72%)
Oct 28, 2003 7.104 7.224 7.008 7.224 1,959,357 +0.11(+1.52%)
Oct 27, 2003 7.166 7.337 7.033 7.116 1,324,818 -0.02(-0.23%)
Oct 24, 2003 6.897 7.159 6.868 7.132 1,355,401 +0.15(+2.22%)
Oct 23, 2003 6.988 7.084 6.907 6.978 1,081,541 -0.01(-0.13%)
Oct 22, 2003 7.188 7.188 6.911 6.987 1,464,390 -0.23(-3.19%)
Oct 21, 2003 7.220 7.278 7.148 7.217 695,614 -0.02(-0.22%)
Oct 20, 2003 7.096 7.233 7.014 7.233 732,136 +0.14(+1.93%)
Oct 17, 2003 7.246 7.246 7.032 7.096 1,063,861 -0.08(-1.18%)
Oct 16, 2003 7.175 7.247 7.148 7.181 648,187 +0.03(+0.40%)
Oct 15, 2003 7.193 7.211 7.017 7.152 1,025,490 -0.05(-0.72%)
Oct 14, 2003 7.175 7.314 7.161 7.204 1,101,089 +0.03(+0.35%)
Oct 13, 2003 7.104 7.220 7.095 7.179 625,717 +0.10(+1.40%)
Oct 10, 2003 7.069 7.177 7.023 7.080 939,083 +0.03(+0.48%)
Oct 09, 2003 6.981 7.195 6.949 7.046 1,082,303 +0.12(+1.77%)
Oct 08, 2003 7.024 7.057 6.897 6.924 1,031,498 -0.08(-1.13%)
Oct 07, 2003 7.001 7.023 6.906 7.003 790,559 +0.04(+0.52%)
Oct 06, 2003 7.023 7.062 6.961 6.967 834,702 -0.05(-0.67%)
Oct 03, 2003 6.942 7.057 6.879 7.014 1,051,816 +0.11(+1.62%)
Oct 02, 2003 6.978 6.983 6.789 6.902 752,110 -0.05(-0.75%)
Oct 01, 2003 6.762 6.960 6.699 6.954 966,330 +0.26(+3.81%)
Sep 30, 2003 6.825 6.839 6.681 6.699 958,028 -0.13(-1.87%)
Sep 29, 2003 6.699 6.852 6.688 6.827 658,658 +0.12(+1.85%)
Sep 26, 2003 6.684 6.791 6.636 6.702 970,629 -0.02(-0.35%)
Sep 25, 2003 6.816 6.922 6.744 6.726 1,183,781 -0.09(-1.32%)
Sep 24, 2003 6.906 7.078 6.816 6.816 1,055,144 -0.28(-3.90%)
Sep 23, 2003 6.978 7.129 6.965 7.093 871,902 +0.12(+1.65%)
Sep 22, 2003 7.068 7.127 6.970 6.978 919,640 -0.15(-2.04%)
Sep 19, 2003 7.359 7.373 6.771 7.123 2,429,772 -0.23(-3.13%)
Sep 18, 2003 7.095 7.353 7.051 7.353 1,279,474 +0.30(+4.31%)
Sep 17, 2003 7.210 7.253 7.050 7.050 938,969 -0.15(-2.10%)
Sep 16, 2003 7.105 7.215 7.019 7.201 1,314,987 +0.21(+2.96%)
Sep 15, 2003 6.970 7.026 6.945 6.994 1,201,372 +0.03(+0.46%)
Sep 12, 2003 6.972 6.988 6.868 6.961 855,223 +0.03(+0.39%)
Sep 11, 2003 6.904 6.983 6.841 6.934 794,613 +0.03(+0.42%)
Sep 10, 2003 6.940 6.990 6.843 6.906 775,984 -0.05(-0.67%)
Sep 09, 2003 6.938 7.003 6.879 6.952 1,095,164 -0.04(-0.62%)
Sep 08, 2003 6.873 7.035 6.855 6.996 802,675 +0.14(+2.05%)
Sep 05, 2003 7.019 7.032 6.839 6.855 812,129 -0.17(-2.41%)
Sep 04, 2003 7.080 7.104 6.970 7.024 1,608,966 -0.03(-0.48%)
Sep 03, 2003 6.960 7.100 6.952 7.059 1,670,411 +0.06(+0.85%)
Sep 02, 2003 6.758 7.012 6.758 6.999 1,170,511 +0.18(+2.66%)
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%)
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.