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

C.H. Robinson Worldwide (NQ: CHRW )

84.17 -0.62 (-0.73%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 13, 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 (%)
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%)
May 01, 2003 6.643 6.681 6.452 6.510 1,519,189 -0.11(-1.66%)
Apr 30, 2003 6.648 6.677 6.594 6.620 884,503 -0.05(-0.70%)
Apr 29, 2003 6.657 6.742 6.560 6.666 1,394,697 +0.02(+0.32%)
Apr 28, 2003 6.496 6.679 6.483 6.645 1,668,968 +0.14(+2.19%)
Apr 25, 2003 6.557 6.567 6.461 6.503 893,117 -0.06(-0.99%)
Apr 24, 2003 6.559 6.620 6.510 6.567 1,237,971 -0.05(-0.76%)
Apr 23, 2003 6.481 6.785 6.469 6.618 4,085,166 +0.17(+2.71%)
Apr 22, 2003 6.298 6.476 6.289 6.443 1,493,346 +0.14(+2.20%)
Apr 21, 2003 6.298 6.317 6.226 6.305 614,400 -0.02(-0.26%)
Apr 17, 2003 6.159 6.334 6.159 6.321 1,561,150 +0.16(+2.66%)
Apr 16, 2003 6.298 6.298 6.125 6.157 1,106,810 -0.14(-2.20%)
Apr 15, 2003 6.226 6.298 6.193 6.296 964,533 +0.10(+1.60%)
Apr 14, 2003 6.074 6.217 6.062 6.197 1,205,736 +0.12(+1.98%)
Apr 11, 2003 6.139 6.181 6.035 6.076 729,166 -0.05(-0.82%)
Apr 10, 2003 6.107 6.127 6.046 6.127 722,775 +0.02(+0.32%)
Apr 09, 2003 6.218 6.298 6.080 6.107 1,619,505 -0.10(-1.68%)
Apr 08, 2003 6.188 6.253 6.105 6.211 934,800 +0.09(+1.44%)
Apr 07, 2003 6.137 6.269 6.105 6.123 1,238,527 +0.03(+0.47%)
Apr 04, 2003 6.035 6.163 6.017 6.094 800,304 +0.08(+1.41%)
Apr 03, 2003 6.089 6.118 6.004 6.010 1,899,890 -0.04(-0.71%)
Apr 02, 2003 5.934 6.089 5.904 6.053 1,104,587 +0.15(+2.62%)
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.