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 (%)
May 28, 2004 7.432 7.530 7.419 7.530 692,459 +0.08(+1.09%)
May 27, 2004 7.486 7.514 7.361 7.448 1,069,612 -0.03(-0.34%)
May 26, 2004 7.483 7.528 7.425 7.474 820,017 -0.06(-0.82%)
May 25, 2004 7.251 7.537 7.236 7.535 1,886,868 +0.29(+4.05%)
May 24, 2004 7.233 7.271 7.195 7.242 1,270,336 +0.05(+0.68%)
May 21, 2004 7.110 7.195 7.066 7.193 1,474,098 +0.12(+1.69%)
May 20, 2004 7.099 7.135 7.062 7.074 1,192,476 +0.02(+0.26%)
May 19, 2004 7.206 7.255 7.039 7.055 2,454,530 -0.11(-1.47%)
May 18, 2004 7.189 7.215 7.055 7.160 2,366,454 -0.02(-0.23%)
May 17, 2004 7.267 7.275 7.135 7.177 1,704,642 -0.10(-1.37%)
May 14, 2004 7.327 7.363 7.208 7.276 843,209 -0.02(-0.32%)
May 13, 2004 7.358 7.394 7.220 7.300 792,131 -0.03(-0.40%)
May 12, 2004 7.249 7.342 7.198 7.329 1,797,688 +0.04(+0.55%)
May 11, 2004 7.394 7.447 7.218 7.289 1,500,052 -0.11(-1.47%)
May 10, 2004 7.412 7.459 7.340 7.398 1,669,301 -0.07(-0.90%)
May 07, 2004 7.452 7.588 7.389 7.465 1,966,937 -0.04(-0.48%)
May 06, 2004 7.470 7.588 7.380 7.501 1,701,881 +0.01(+0.14%)
May 05, 2004 7.407 7.508 7.293 7.490 1,222,847 +0.08(+1.10%)
May 04, 2004 7.488 7.508 7.356 7.409 1,634,513 -0.11(-1.52%)
May 03, 2004 7.412 7.595 7.376 7.523 2,155,514 +0.09(+1.22%)
Apr 30, 2004 7.485 7.590 7.381 7.432 1,032,338 -0.04(-0.48%)
Apr 29, 2004 7.519 7.696 7.396 7.468 1,617,118 -0.03(-0.43%)
Apr 28, 2004 7.541 7.582 7.412 7.501 1,958,930 -0.06(-0.77%)
Apr 27, 2004 7.573 7.693 7.492 7.559 1,434,892 +0.04(+0.51%)
Apr 26, 2004 7.606 7.724 7.443 7.521 693,287 -0.07(-0.86%)
Apr 23, 2004 7.565 7.608 7.399 7.586 1,385,746 -0.02(-0.21%)
Apr 22, 2004 7.501 7.696 7.427 7.602 1,255,703 +0.08(+1.03%)
Apr 21, 2004 7.523 7.590 7.383 7.524 1,416,117 -0.08(-1.05%)
Apr 20, 2004 7.566 7.691 7.488 7.604 1,363,382 -0.01(-0.19%)
Apr 19, 2004 7.552 7.620 7.438 7.619 689,974 +0.08(+1.01%)
Apr 16, 2004 7.528 7.608 7.501 7.543 1,192,476 -0.05(-0.72%)
Apr 15, 2004 7.561 7.653 7.508 7.597 1,029,301 +0.03(+0.36%)
Apr 14, 2004 7.543 7.593 7.495 7.570 1,883,831 -0.01(-0.12%)
Apr 13, 2004 7.675 7.704 7.546 7.579 1,302,088 -0.11(-1.39%)
Apr 12, 2004 7.651 7.742 7.562 7.686 1,217,049 +0.06(+0.78%)
Apr 08, 2004 7.765 7.872 7.572 7.626 1,398,723 -0.19(-2.46%)
Apr 07, 2004 7.934 7.966 7.738 7.818 1,995,652 -0.12(-1.55%)
Apr 06, 2004 7.887 7.997 7.879 7.941 1,971,631 +0.05(+0.62%)
Apr 05, 2004 7.852 7.905 7.787 7.892 880,483 +0.05(+0.62%)
Apr 02, 2004 7.751 7.858 7.751 7.843 1,448,421 +0.13(+1.71%)
Apr 01, 2004 7.691 7.769 7.644 7.711 3,130,423 +0.20(+2.60%)
Mar 31, 2004 7.506 7.524 7.416 7.515 1,044,486 +0.01(+0.14%)
Mar 30, 2004 7.416 7.505 7.352 7.505 1,181,432 +0.09(+1.27%)
Mar 29, 2004 7.347 7.517 7.336 7.410 1,343,779 +0.04(+0.54%)
Mar 26, 2004 7.390 7.425 7.352 7.371 727,247 -0.06(-0.83%)
Mar 25, 2004 7.378 7.438 7.318 7.432 1,588,404 +0.08(+1.13%)
Mar 24, 2004 7.075 7.374 7.075 7.349 3,442,969 +0.26(+3.68%)
Mar 23, 2004 6.972 7.155 6.929 7.088 2,637,861 +0.28(+4.04%)
Mar 22, 2004 6.934 6.963 6.787 6.813 1,325,004 -0.12(-1.75%)
Mar 19, 2004 7.122 7.122 6.932 6.934 923,002 -0.18(-2.52%)
Mar 18, 2004 7.099 7.153 7.063 7.113 1,125,108 -0.00(-0.03%)
Mar 17, 2004 7.007 7.173 6.934 7.115 1,174,806 +0.14(+1.97%)
Mar 16, 2004 7.054 7.083 6.929 6.978 1,251,009 -0.03(-0.44%)
Mar 15, 2004 7.081 7.170 7.008 7.008 1,067,955 -0.19(-2.59%)
Mar 12, 2004 7.097 7.195 7.026 7.195 1,196,894 +0.17(+2.45%)
Mar 11, 2004 7.059 7.198 6.999 7.023 1,952,028 -0.02(-0.31%)
Mar 10, 2004 7.148 7.235 7.045 7.045 1,783,607 -0.15(-2.09%)
Mar 09, 2004 7.135 7.271 7.135 7.195 1,777,256 +0.01(+0.15%)
Mar 08, 2004 7.269 7.269 7.050 7.184 3,627,956 -0.06(-0.80%)
Mar 05, 2004 7.177 7.329 7.177 7.242 1,855,669 -0.01(-0.20%)
Mar 04, 2004 7.173 7.262 7.173 7.256 994,788 +0.05(+0.63%)
Mar 03, 2004 7.222 7.255 7.133 7.211 1,587,023 -0.01(-0.20%)
Mar 02, 2004 7.275 7.436 7.195 7.226 1,506,126 -0.08(-1.07%)
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.