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 (%)
Jul 30, 2004 7.892 7.935 7.744 7.868 980,095 -0.05(-0.64%)
Jul 29, 2004 7.823 7.960 7.764 7.919 1,398,588 +0.13(+1.73%)
Jul 28, 2004 7.746 7.836 7.669 7.784 1,912,117 +0.00(+0.02%)
Jul 27, 2004 7.888 7.917 7.672 7.782 1,664,800 -0.06(-0.83%)
Jul 26, 2004 7.888 8.025 7.827 7.847 1,250,754 -0.05(-0.68%)
Jul 23, 2004 7.962 8.030 7.881 7.901 1,004,271 -0.08(-1.04%)
Jul 22, 2004 8.025 8.036 7.917 7.984 2,027,438 -0.03(-0.34%)
Jul 21, 2004 8.253 8.298 7.859 8.011 4,880,747 -0.38(-4.52%)
Jul 20, 2004 8.250 8.394 8.241 8.390 1,280,765 +0.15(+1.77%)
Jul 19, 2004 8.219 8.279 8.187 8.244 1,359,684 +0.09(+1.06%)
Jul 16, 2004 8.275 8.304 8.158 8.158 1,081,522 -0.12(-1.41%)
Jul 15, 2004 8.135 8.349 8.106 8.275 1,054,290 +0.12(+1.50%)
Jul 14, 2004 8.124 8.230 8.102 8.153 853,380 -0.02(-0.24%)
Jul 13, 2004 8.129 8.183 8.079 8.172 1,245,752 +0.05(+0.62%)
Jul 12, 2004 8.119 8.194 7.989 8.122 1,363,296 -0.01(-0.07%)
Jul 09, 2004 8.011 8.154 8.011 8.127 965,089 +0.08(+1.03%)
Jul 08, 2004 8.277 8.277 8.027 8.045 1,614,503 -0.22(-2.63%)
Jul 07, 2004 8.163 8.266 8.146 8.262 786,688 +0.08(+1.03%)
Jul 06, 2004 8.203 8.264 8.127 8.178 1,832,642 -0.02(-0.20%)
Jul 02, 2004 8.221 8.250 8.138 8.194 921,462 +0.00(+0.04%)
Jul 01, 2004 8.325 8.412 8.146 8.190 2,048,279 -0.06(-0.70%)
Jun 30, 2004 8.034 8.248 8.027 8.248 2,121,919 +0.11(+1.39%)
Jun 29, 2004 8.178 8.307 8.113 8.135 1,854,317 -0.08(-0.94%)
Jun 28, 2004 8.097 8.232 8.070 8.212 2,451,489 +0.13(+1.60%)
Jun 25, 2004 7.854 8.097 7.854 8.083 2,852,753 +0.22(+2.79%)
Jun 24, 2004 7.973 7.973 7.820 7.863 803,917 -0.08(-1.06%)
Jun 23, 2004 7.780 7.948 7.777 7.948 1,486,121 +0.16(+2.10%)
Jun 22, 2004 7.676 7.784 7.557 7.784 1,065,961 +0.12(+1.57%)
Jun 21, 2004 7.728 7.742 7.651 7.663 1,062,626 -0.07(-0.95%)
Jun 18, 2004 7.708 7.825 7.683 7.737 1,450,274 +0.00(+0.02%)
Jun 17, 2004 7.728 7.768 7.647 7.735 677,480 -0.02(-0.28%)
Jun 16, 2004 7.778 7.802 7.672 7.757 751,953 -0.01(-0.07%)
Jun 15, 2004 7.694 7.814 7.687 7.762 1,096,528 +0.14(+1.82%)
Jun 14, 2004 7.683 7.701 7.613 7.624 1,013,997 -0.07(-0.94%)
Jun 10, 2004 7.688 7.726 7.645 7.696 1,058,180 +0.05(+0.64%)
Jun 09, 2004 7.687 7.712 7.633 7.647 789,189 -0.10(-1.23%)
Jun 08, 2004 7.620 7.746 7.591 7.742 1,063,738 +0.13(+1.70%)
Jun 07, 2004 7.527 7.634 7.498 7.613 986,486 +0.12(+1.54%)
Jun 04, 2004 7.505 7.584 7.449 7.498 1,144,324 +0.03(+0.39%)
Jun 03, 2004 7.539 7.564 7.469 7.469 791,134 -0.10(-1.31%)
Jun 02, 2004 7.566 7.602 7.519 7.568 1,092,638 +0.03(+0.38%)
Jun 01, 2004 7.402 7.548 7.384 7.539 1,810,689 +0.06(+0.77%)
May 28, 2004 7.384 7.482 7.372 7.482 696,932 +0.08(+1.09%)
May 27, 2004 7.438 7.465 7.314 7.401 1,076,521 -0.03(-0.34%)
May 26, 2004 7.435 7.479 7.377 7.426 825,314 -0.06(-0.82%)
May 25, 2004 7.204 7.489 7.190 7.487 1,899,056 +0.29(+4.05%)
May 24, 2004 7.186 7.224 7.149 7.195 1,278,542 +0.05(+0.68%)
May 21, 2004 7.064 7.149 7.021 7.147 1,483,620 +0.12(+1.69%)
May 20, 2004 7.053 7.089 7.017 7.028 1,200,179 +0.02(+0.26%)
May 19, 2004 7.159 7.208 6.994 7.010 2,470,385 -0.10(-1.47%)
May 18, 2004 7.143 7.168 7.010 7.114 2,381,740 -0.02(-0.23%)
May 17, 2004 7.221 7.228 7.089 7.131 1,715,653 -0.10(-1.37%)
May 14, 2004 7.280 7.316 7.161 7.230 848,656 -0.02(-0.32%)
May 13, 2004 7.311 7.347 7.174 7.253 797,248 -0.03(-0.40%)
May 12, 2004 7.203 7.294 7.152 7.282 1,809,300 +0.04(+0.55%)
May 11, 2004 7.347 7.399 7.172 7.242 1,509,741 -0.11(-1.47%)
May 10, 2004 7.365 7.411 7.293 7.350 1,680,084 -0.07(-0.90%)
May 07, 2004 7.404 7.539 7.341 7.417 1,979,642 -0.04(-0.48%)
May 06, 2004 7.422 7.539 7.332 7.453 1,712,874 +0.01(+0.14%)
May 05, 2004 7.359 7.460 7.246 7.442 1,230,746 +0.08(+1.10%)
May 04, 2004 7.440 7.460 7.309 7.361 1,645,070 -0.11(-1.52%)
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.