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

C.H. Robinson Worldwide (NQ: CHRW )

84.26 -1.33 (-1.55%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 11, 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 (%)
Feb 27, 2004 7.116 7.190 7.066 7.123 1,085,433 -0.04(-0.63%)
Feb 26, 2004 7.170 7.197 7.107 7.168 932,516 +0.01(+0.20%)
Feb 25, 2004 7.130 7.159 7.057 7.154 854,945 +0.02(+0.23%)
Feb 24, 2004 7.130 7.196 7.062 7.138 1,639,827 +0.07(+1.04%)
Feb 23, 2004 7.111 7.168 7.037 7.064 1,658,455 -0.12(-1.63%)
Feb 20, 2004 7.077 7.231 7.068 7.181 2,498,666 +0.10(+1.40%)
Feb 19, 2004 7.087 7.192 7.053 7.082 1,817,211 +0.00(+0.03%)
Feb 18, 2004 7.132 7.179 6.942 7.080 1,538,346 -0.08(-1.15%)
Feb 17, 2004 7.141 7.249 7.107 7.163 1,385,151 +0.01(+0.13%)
Feb 13, 2004 7.240 7.318 7.114 7.154 1,716,008 -0.11(-1.49%)
Feb 12, 2004 7.364 7.427 7.253 7.262 1,215,830 -0.12(-1.66%)
Feb 11, 2004 7.300 7.411 7.224 7.384 1,377,922 +0.07(+0.93%)
Feb 10, 2004 7.168 7.337 7.048 7.316 1,302,297 +0.09(+1.27%)
Feb 09, 2004 7.224 7.240 7.152 7.224 854,667 -0.02(-0.32%)
Feb 06, 2004 7.123 7.262 7.084 7.247 1,330,379 +0.16(+2.28%)
Feb 05, 2004 7.219 7.264 7.033 7.086 1,695,434 -0.12(-1.72%)
Feb 04, 2004 6.890 7.231 6.870 7.210 3,832,937 +0.26(+3.81%)
Feb 03, 2004 6.868 6.969 6.855 6.945 1,539,458 +0.06(+0.89%)
Feb 02, 2004 6.825 7.003 6.760 6.884 1,644,832 +0.07(+0.98%)
Jan 30, 2004 6.837 6.893 6.800 6.818 993,683 -0.07(-1.02%)
Jan 29, 2004 6.816 6.915 6.798 6.888 1,069,585 +0.07(+1.08%)
Jan 28, 2004 6.927 7.010 6.807 6.814 865,511 -0.07(-0.99%)
Jan 27, 2004 7.048 7.050 6.868 6.882 940,301 -0.15(-2.12%)
Jan 26, 2004 7.008 7.032 6.877 7.032 800,451 -0.00(-0.05%)
Jan 23, 2004 6.951 7.044 6.943 7.035 659,211 +0.07(+1.03%)
Jan 22, 2004 7.003 7.064 6.960 6.963 723,715 -0.06(-0.84%)
Jan 21, 2004 6.969 7.123 6.918 7.023 1,112,124 +0.04(+0.54%)
Jan 20, 2004 6.897 7.015 6.881 6.985 1,364,020 +0.08(+1.09%)
Jan 16, 2004 6.733 6.911 6.704 6.909 1,285,616 +0.21(+3.17%)
Jan 15, 2004 6.616 6.783 6.582 6.697 2,840,004 -0.06(-0.90%)
Jan 14, 2004 6.816 6.877 6.735 6.758 1,352,860 -0.02(-0.32%)
Jan 13, 2004 6.699 6.798 6.690 6.780 1,189,978 +0.02(+0.35%)
Jan 12, 2004 6.807 6.866 6.692 6.756 1,416,365 -0.04(-0.56%)
Jan 09, 2004 6.895 6.915 6.762 6.794 804,458 -0.09(-1.36%)
Jan 08, 2004 6.934 6.949 6.789 6.888 1,039,908 +0.01(+0.08%)
Jan 07, 2004 6.994 6.996 6.794 6.882 1,222,361 -0.13(-1.82%)
Jan 06, 2004 6.969 7.028 6.888 7.010 982,284 +0.04(+0.57%)
Jan 05, 2004 6.861 6.996 6.855 6.970 1,362,908 +0.15(+2.19%)
Jan 02, 2004 6.778 6.976 6.776 6.821 1,271,158 +0.00(+0.05%)
Dec 31, 2003 6.893 6.906 6.776 6.818 1,225,283 -0.05(-0.71%)
Dec 30, 2003 6.818 6.890 6.762 6.866 880,719 +0.03(+0.37%)
Dec 29, 2003 6.753 6.845 6.684 6.841 769,253 +0.15(+2.20%)
Dec 26, 2003 6.771 6.776 6.690 6.693 298,149 -0.03(-0.48%)
Dec 24, 2003 6.717 6.749 6.699 6.726 256,903 -0.02(-0.27%)
Dec 23, 2003 6.699 6.769 6.688 6.744 1,180,600 +0.04(+0.67%)
Dec 22, 2003 6.676 6.747 6.623 6.699 1,838,617 +0.05(+0.70%)
Dec 19, 2003 6.751 6.789 6.604 6.652 2,308,776 -0.10(-1.49%)
Dec 18, 2003 6.816 6.873 6.695 6.753 1,854,356 -0.02(-0.24%)
Dec 17, 2003 6.852 6.852 6.728 6.769 1,239,968 -0.06(-0.82%)
Dec 16, 2003 6.906 6.996 6.789 6.825 1,308,976 -0.04(-0.58%)
Dec 15, 2003 7.095 7.104 6.861 6.864 1,298,575 -0.14(-2.00%)
Dec 12, 2003 7.163 7.165 6.915 7.005 964,456 -0.15(-2.06%)
Dec 11, 2003 7.021 7.282 6.996 7.152 1,012,311 +0.14(+2.00%)
Dec 10, 2003 7.012 7.046 6.904 7.012 1,014,179 +0.05(+0.75%)
Dec 09, 2003 7.086 7.116 6.798 6.960 1,261,738 -0.13(-1.78%)
Dec 08, 2003 6.870 7.107 6.868 7.086 1,068,493 +0.18(+2.63%)
Dec 05, 2003 7.032 7.032 6.852 6.904 1,176,630 -0.12(-1.72%)
Dec 04, 2003 6.951 7.193 6.879 7.024 1,501,679 +0.06(+0.88%)
Dec 03, 2003 7.143 7.193 6.963 6.963 2,381,520 -0.13(-1.88%)
Dec 02, 2003 7.300 7.332 7.059 7.096 1,472,717 -0.27(-3.66%)
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.