Skip to main content

C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.489 7.594 7.385 7.436 1,031,790 -0.04(-0.48%)
Apr 29, 2004 7.523 7.701 7.400 7.472 1,616,260 -0.03(-0.43%)
Apr 28, 2004 7.545 7.586 7.416 7.505 1,957,891 -0.06(-0.77%)
Apr 27, 2004 7.577 7.697 7.496 7.563 1,434,131 +0.04(+0.51%)
Apr 26, 2004 7.610 7.728 7.447 7.525 692,919 -0.07(-0.86%)
Apr 23, 2004 7.569 7.612 7.403 7.590 1,385,011 -0.02(-0.21%)
Apr 22, 2004 7.505 7.701 7.431 7.606 1,255,037 +0.08(+1.03%)
Apr 21, 2004 7.527 7.594 7.387 7.528 1,415,366 -0.08(-1.05%)
Apr 20, 2004 7.570 7.695 7.492 7.608 1,362,659 -0.01(-0.19%)
Apr 19, 2004 7.556 7.624 7.441 7.623 689,608 +0.08(+1.01%)
Apr 16, 2004 7.532 7.612 7.505 7.547 1,191,843 -0.05(-0.72%)
Apr 15, 2004 7.565 7.657 7.512 7.601 1,028,755 +0.03(+0.36%)
Apr 14, 2004 7.547 7.597 7.499 7.574 1,882,831 -0.01(-0.12%)
Apr 13, 2004 7.679 7.708 7.550 7.583 1,301,397 -0.11(-1.39%)
Apr 12, 2004 7.655 7.746 7.566 7.690 1,216,403 +0.06(+0.78%)
Apr 08, 2004 7.769 7.876 7.576 7.630 1,397,981 -0.19(-2.46%)
Apr 07, 2004 7.938 7.971 7.742 7.822 1,994,592 -0.12(-1.55%)
Apr 06, 2004 7.891 8.001 7.884 7.945 1,970,584 +0.05(+0.62%)
Apr 05, 2004 7.856 7.909 7.791 7.896 880,016 +0.05(+0.62%)
Apr 02, 2004 7.755 7.862 7.755 7.847 1,447,652 +0.13(+1.71%)
Apr 01, 2004 7.695 7.773 7.648 7.715 3,128,762 +0.20(+2.60%)
Mar 31, 2004 7.510 7.528 7.420 7.519 1,043,932 +0.01(+0.14%)
Mar 30, 2004 7.420 7.509 7.356 7.509 1,180,805 +0.09(+1.27%)
Mar 29, 2004 7.351 7.521 7.340 7.414 1,343,066 +0.04(+0.54%)
Mar 26, 2004 7.394 7.429 7.356 7.374 726,861 -0.06(-0.83%)
Mar 25, 2004 7.382 7.441 7.322 7.436 1,587,561 +0.08(+1.13%)
Mar 24, 2004 7.079 7.378 7.079 7.353 3,441,141 +0.26(+3.68%)
Mar 23, 2004 6.976 7.159 6.932 7.092 2,636,461 +0.28(+4.04%)
Mar 22, 2004 6.938 6.967 6.791 6.816 1,324,301 -0.12(-1.75%)
Mar 19, 2004 7.126 7.126 6.936 6.938 922,512 -0.18(-2.52%)
Mar 18, 2004 7.103 7.157 7.066 7.117 1,124,511 -0.00(-0.03%)
Mar 17, 2004 7.010 7.177 6.938 7.119 1,174,182 +0.14(+1.97%)
Mar 16, 2004 7.057 7.086 6.932 6.981 1,250,345 -0.03(-0.44%)
Mar 15, 2004 7.085 7.173 7.012 7.012 1,067,388 -0.19(-2.59%)
Mar 12, 2004 7.101 7.199 7.030 7.199 1,196,259 +0.17(+2.45%)
Mar 11, 2004 7.063 7.202 7.003 7.027 1,950,992 -0.02(-0.31%)
Mar 10, 2004 7.152 7.239 7.048 7.048 1,782,660 -0.15(-2.09%)
Mar 09, 2004 7.139 7.275 7.139 7.199 1,776,313 +0.01(+0.15%)
Mar 08, 2004 7.273 7.273 7.054 7.188 3,626,030 -0.06(-0.80%)
Mar 05, 2004 7.181 7.333 7.181 7.246 1,854,684 -0.01(-0.20%)
Mar 04, 2004 7.177 7.266 7.177 7.260 994,260 +0.05(+0.63%)
Mar 03, 2004 7.226 7.258 7.137 7.215 1,586,181 -0.01(-0.20%)
Mar 02, 2004 7.278 7.440 7.199 7.229 1,505,327 -0.08(-1.07%)
Mar 01, 2004 7.179 7.327 7.153 7.307 1,162,592 +0.13(+1.82%)
Feb 27, 2004 7.170 7.244 7.119 7.177 1,077,323 -0.05(-0.63%)
Feb 26, 2004 7.224 7.251 7.161 7.222 925,548 +0.01(+0.20%)
Feb 25, 2004 7.184 7.213 7.110 7.208 848,557 +0.02(+0.23%)
Feb 24, 2004 7.184 7.250 7.115 7.191 1,627,574 +0.07(+1.04%)
Feb 23, 2004 7.164 7.222 7.090 7.117 1,646,063 -0.12(-1.63%)
Feb 20, 2004 7.130 7.286 7.121 7.235 2,479,995 +0.10(+1.40%)
Feb 19, 2004 7.141 7.246 7.106 7.135 1,803,632 +0.00(+0.03%)
Feb 18, 2004 7.186 7.233 6.994 7.133 1,526,851 -0.08(-1.15%)
Feb 17, 2004 7.195 7.304 7.161 7.217 1,374,801 +0.01(+0.13%)
Feb 13, 2004 7.295 7.373 7.168 7.208 1,703,185 -0.11(-1.49%)
Feb 12, 2004 7.420 7.483 7.307 7.316 1,206,745 -0.12(-1.66%)
Feb 11, 2004 7.354 7.467 7.278 7.440 1,367,626 +0.07(+0.93%)
Feb 10, 2004 7.222 7.393 7.101 7.371 1,292,566 +0.09(+1.27%)
Feb 09, 2004 7.278 7.295 7.206 7.278 848,281 -0.02(-0.32%)
Feb 06, 2004 7.177 7.316 7.137 7.302 1,320,438 +0.16(+2.28%)
Feb 05, 2004 7.273 7.318 7.086 7.139 1,682,765 -0.13(-1.72%)
Feb 04, 2004 6.941 7.286 6.921 7.264 3,804,296 +0.27(+3.81%)
Feb 03, 2004 6.920 7.021 6.907 6.998 1,527,955 +0.06(+0.89%)
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.