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

C.H. Robinson Worldwide (NQ: CHRW )

85.67 -0.13 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Jul 31, 2003 6.612 6.801 6.598 6.643 1,353,571 +0.04(+0.60%)
Jul 30, 2003 6.630 6.643 6.503 6.603 949,806 -0.02(-0.27%)
Jul 29, 2003 6.528 6.621 6.377 6.621 1,070,129 +0.08(+1.18%)
Jul 28, 2003 6.634 6.647 6.458 6.544 645,523 -0.06(-0.98%)
Jul 25, 2003 6.483 6.641 6.452 6.609 952,862 +0.14(+2.17%)
Jul 24, 2003 6.535 6.634 6.458 6.469 1,127,095 -0.03(-0.42%)
Jul 23, 2003 6.692 6.693 6.290 6.496 2,635,170 -0.20(-2.93%)
Jul 22, 2003 6.674 6.807 6.596 6.692 693,875 +0.03(+0.51%)
Jul 21, 2003 6.792 6.814 6.567 6.657 1,003,159 -0.13(-1.99%)
Jul 18, 2003 6.767 6.868 6.478 6.792 680,536 +0.06(+0.91%)
Jul 17, 2003 6.809 6.843 6.699 6.731 883,669 -0.11(-1.55%)
Jul 16, 2003 6.774 6.848 6.733 6.837 697,765 +0.10(+1.47%)
Jul 15, 2003 6.796 6.837 6.719 6.738 798,915 -0.05(-0.79%)
Jul 14, 2003 6.719 6.845 6.677 6.792 970,369 +0.12(+1.86%)
Jul 11, 2003 6.638 6.782 6.620 6.668 967,312 +0.04(+0.54%)
Jul 10, 2003 6.668 6.713 6.602 6.632 878,112 -0.03(-0.41%)
Jul 09, 2003 6.674 6.683 6.594 6.659 998,713 +0.03(+0.46%)
Jul 08, 2003 6.416 6.690 6.416 6.629 2,167,492 +0.19(+3.02%)
Jul 07, 2003 6.298 6.450 6.265 6.434 1,507,240 +0.17(+2.73%)
Jul 03, 2003 6.316 6.389 6.251 6.263 477,126 -0.11(-1.67%)
Jul 02, 2003 6.362 6.386 6.298 6.370 965,645 -0.00(-0.03%)
Jul 01, 2003 6.334 6.422 6.209 6.371 1,114,313 +0.01(+0.11%)
Jun 30, 2003 6.422 6.448 6.343 6.364 946,007 -0.06(-0.90%)
Jun 27, 2003 6.442 6.553 6.389 6.422 1,009,273 +0.03(+0.51%)
Jun 26, 2003 6.343 6.452 6.224 6.389 856,437 +0.07(+1.14%)
Jun 25, 2003 6.229 6.397 6.226 6.317 1,226,300 +0.05(+0.80%)
Jun 24, 2003 6.373 6.382 6.163 6.267 864,217 -0.08(-1.19%)
Jun 23, 2003 6.281 6.384 6.267 6.343 2,202,505 +0.13(+2.17%)
Jun 20, 2003 6.229 6.262 6.118 6.208 2,111,359 -0.01(-0.23%)
Jun 19, 2003 6.296 6.317 6.143 6.222 1,399,977 -0.08(-1.20%)
Jun 18, 2003 6.276 6.344 6.251 6.298 1,432,767 -0.00(-0.06%)
Jun 17, 2003 6.425 6.425 6.199 6.301 1,441,104 -0.08(-1.27%)
Jun 16, 2003 6.303 6.393 6.280 6.382 1,257,701 +0.08(+1.34%)
Jun 13, 2003 6.368 6.422 6.233 6.298 905,622 -0.06(-0.99%)
Jun 12, 2003 6.332 6.391 6.269 6.361 707,491 -0.03(-0.53%)
Jun 11, 2003 6.485 6.496 6.332 6.395 1,220,742 -0.06(-1.00%)
Jun 10, 2003 6.355 6.496 6.334 6.460 649,413 +0.13(+2.10%)
Jun 09, 2003 6.389 6.416 6.307 6.326 1,052,345 -0.07(-1.15%)
Jun 06, 2003 6.684 6.704 6.359 6.400 1,390,807 -0.23(-3.50%)
Jun 05, 2003 6.612 6.650 6.537 6.632 928,131 -0.11(-1.58%)
Jun 04, 2003 6.569 6.773 6.555 6.738 835,318 +0.13(+1.93%)
Jun 03, 2003 6.688 6.702 6.589 6.611 582,444 -0.06(-0.84%)
Jun 02, 2003 6.706 6.794 6.641 6.666 843,932 -0.04(-0.56%)
May 30, 2003 6.541 6.704 6.476 6.704 797,803 +0.17(+2.64%)
May 29, 2003 6.585 6.657 6.490 6.532 829,482 -0.02(-0.36%)
May 28, 2003 6.499 6.630 6.488 6.555 1,006,772 +0.05(+0.77%)
May 27, 2003 6.436 6.505 6.397 6.505 1,765,394 +0.04(+0.61%)
May 23, 2003 6.442 6.488 6.361 6.465 714,716 +0.00(+0.00%)
May 22, 2003 6.460 6.517 6.416 6.465 943,970 -0.01(-0.11%)
May 21, 2003 6.451 6.490 6.409 6.472 1,005,382 +0.03(+0.39%)
May 20, 2003 6.490 6.524 6.402 6.447 714,994 -0.02(-0.33%)
May 19, 2003 6.612 6.627 6.469 6.469 1,247,141 -0.17(-2.60%)
May 16, 2003 6.780 6.780 6.584 6.641 1,911,283 -0.13(-1.86%)
May 15, 2003 6.769 6.819 6.749 6.767 900,342 -0.01(-0.13%)
May 14, 2003 6.870 6.872 6.756 6.776 905,622 -0.07(-1.00%)
May 13, 2003 6.913 6.913 6.776 6.845 1,207,960 -0.07(-0.99%)
May 12, 2003 6.837 6.974 6.749 6.913 1,489,733 +0.09(+1.37%)
May 09, 2003 6.738 6.837 6.720 6.819 1,269,372 +0.08(+1.12%)
May 08, 2003 6.787 6.792 6.684 6.744 2,504,564 -0.06(-0.90%)
May 07, 2003 6.800 6.897 6.764 6.805 1,971,306 +0.00(+0.03%)
May 06, 2003 6.755 6.872 6.755 6.803 2,828,855 +0.05(+0.72%)
May 05, 2003 6.659 6.785 6.582 6.755 2,126,921 +0.19(+2.93%)
May 02, 2003 6.497 6.584 6.456 6.562 2,379,795 +0.05(+0.80%)
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.