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

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2004 7.454 7.472 7.364 7.463 1,051,791 +0.01(+0.14%)
Mar 30, 2004 7.364 7.452 7.301 7.452 1,189,695 +0.09(+1.27%)
Mar 29, 2004 7.296 7.465 7.285 7.359 1,353,177 +0.04(+0.54%)
Mar 26, 2004 7.339 7.373 7.301 7.319 732,334 -0.06(-0.83%)
Mar 25, 2004 7.327 7.386 7.267 7.380 1,599,513 +0.08(+1.13%)
Mar 24, 2004 7.026 7.323 7.026 7.298 3,467,048 +0.26(+3.68%)
Mar 23, 2004 6.924 7.105 6.881 7.039 2,656,309 +0.27(+4.04%)
Mar 22, 2004 6.886 6.915 6.740 6.765 1,334,271 -0.12(-1.75%)
Mar 19, 2004 7.073 7.073 6.884 6.886 929,458 -0.18(-2.52%)
Mar 18, 2004 7.050 7.104 7.014 7.064 1,132,977 -0.00(-0.03%)
Mar 17, 2004 6.958 7.123 6.886 7.066 1,183,022 +0.14(+1.97%)
Mar 16, 2004 7.005 7.033 6.881 6.929 1,259,759 -0.03(-0.44%)
Mar 15, 2004 7.032 7.120 6.960 6.960 1,075,424 -0.19(-2.59%)
Mar 12, 2004 7.048 7.145 6.978 7.145 1,205,265 +0.17(+2.45%)
Mar 11, 2004 7.010 7.148 6.951 6.974 1,965,680 -0.02(-0.31%)
Mar 10, 2004 7.098 7.184 6.996 6.996 1,796,081 -0.15(-2.09%)
Mar 09, 2004 7.086 7.220 7.086 7.145 1,789,686 +0.01(+0.15%)
Mar 08, 2004 7.219 7.219 7.001 7.134 3,653,329 -0.06(-0.80%)
Mar 05, 2004 7.127 7.278 7.127 7.192 1,868,647 -0.01(-0.20%)
Mar 04, 2004 7.123 7.211 7.123 7.206 1,001,746 +0.04(+0.63%)
Mar 03, 2004 7.172 7.204 7.084 7.161 1,598,123 -0.01(-0.20%)
Mar 02, 2004 7.224 7.384 7.145 7.175 1,516,660 -0.08(-1.07%)
Mar 01, 2004 7.125 7.273 7.100 7.253 1,171,345 +0.13(+1.82%)
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%)
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.