Indicators

C.H. Robinson Worldwide (NQ: CHRW )

104.13 +0.52 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.110	7.203	7.097	7.203	723,868	+0.08(+1.09%)
May 27, 2004	7.162	7.188	7.042	7.125	1,118,129	-0.02(-0.34%)
May 26, 2004	7.158	7.201	7.103	7.149	857,213	-0.06(-0.82%)
May 25, 2004	6.936	7.210	6.922	7.208	1,972,455	+0.28(+4.05%)
May 24, 2004	6.919	6.955	6.883	6.928	1,327,958	+0.05(+0.68%)
May 21, 2004	6.801	6.883	6.760	6.881	1,540,963	+0.11(+1.69%)
May 20, 2004	6.791	6.825	6.756	6.767	1,246,566	+0.02(+0.26%)
May 19, 2004	6.893	6.940	6.734	6.749	2,565,866	-0.10(-1.47%)
May 18, 2004	6.877	6.902	6.749	6.850	2,473,795	-0.02(-0.23%)
May 17, 2004	6.952	6.959	6.825	6.865	1,781,964	-0.10(-1.37%)
May 14, 2004	7.009	7.044	6.895	6.961	881,457	-0.02(-0.32%)
May 13, 2004	7.039	7.073	6.907	6.983	828,062	-0.03(-0.40%)
May 12, 2004	6.935	7.023	6.886	7.011	1,879,230	+0.04(+0.55%)
May 11, 2004	7.073	7.123	6.905	6.973	1,568,093	-0.10(-1.47%)
May 10, 2004	7.091	7.136	7.021	7.077	1,745,020	-0.06(-0.90%)
May 07, 2004	7.129	7.259	7.068	7.141	2,056,156	-0.03(-0.48%)
May 06, 2004	7.146	7.259	7.059	7.175	1,779,077	+0.01(+0.15%)
May 05, 2004	7.085	7.182	6.976	7.165	1,278,315	+0.08(+1.10%)
May 04, 2004	7.163	7.182	7.037	7.087	1,708,653	-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.