Financial News

C.H. Robinson Worldwide (NQ: CHRW )

81.20 +0.27 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.467 6.493 6.387 6.409 939,437 -0.06(-0.90%)
Jun 27, 2003 6.487 6.599 6.434 6.467 1,002,263 +0.03(+0.51%)
Jun 26, 2003 6.387 6.497 6.267 6.434 850,489 +0.07(+1.14%)
Jun 25, 2003 6.273 6.441 6.269 6.362 1,217,783 +0.05(+0.80%)
Jun 24, 2003 6.418 6.427 6.206 6.311 858,215 -0.08(-1.19%)
Jun 23, 2003 6.325 6.429 6.311 6.387 2,187,208 +0.14(+2.17%)
Jun 20, 2003 6.273 6.305 6.160 6.251 2,096,695 -0.01(-0.23%)
Jun 19, 2003 6.340 6.362 6.186 6.266 1,390,254 -0.08(-1.20%)
Jun 18, 2003 6.320 6.389 6.295 6.342 1,422,816 -0.00(-0.06%)
Jun 17, 2003 6.470 6.470 6.242 6.345 1,431,095 -0.08(-1.27%)
Jun 16, 2003 6.347 6.438 6.324 6.427 1,248,966 +0.09(+1.34%)
Jun 13, 2003 6.412 6.467 6.276 6.342 899,332 -0.06(-0.99%)
Jun 12, 2003 6.376 6.436 6.313 6.405 702,577 -0.03(-0.53%)
Jun 11, 2003 6.530 6.541 6.376 6.439 1,212,264 -0.07(-1.00%)
Jun 10, 2003 6.400 6.541 6.378 6.505 644,903 +0.13(+2.10%)
Jun 09, 2003 6.434 6.461 6.351 6.371 1,045,036 -0.07(-1.15%)
Jun 06, 2003 6.731 6.751 6.403 6.445 1,381,147 -0.23(-3.50%)
Jun 05, 2003 6.659 6.697 6.583 6.679 921,685 -0.11(-1.58%)
Jun 04, 2003 6.615 6.820 6.601 6.786 829,516 +0.13(+1.93%)
Jun 03, 2003 6.735 6.749 6.635 6.657 578,398 -0.06(-0.84%)
Jun 02, 2003 6.753 6.842 6.688 6.713 838,071 -0.04(-0.56%)
May 30, 2003 6.586 6.751 6.521 6.751 792,262 +0.17(+2.64%)
May 29, 2003 6.632 6.704 6.536 6.577 823,721 -0.02(-0.36%)
May 28, 2003 6.545 6.677 6.534 6.601 999,780 +0.05(+0.77%)
May 27, 2003 6.481 6.550 6.441 6.550 1,753,133 +0.04(+0.61%)
May 23, 2003 6.487 6.534 6.405 6.510 709,752 +0.00(+0.00%)
May 22, 2003 6.505 6.563 6.461 6.510 937,414 -0.01(-0.11%)
May 21, 2003 6.496 6.536 6.454 6.517 998,400 +0.03(+0.39%)
May 20, 2003 6.536 6.570 6.447 6.492 710,028 -0.02(-0.33%)
May 19, 2003 6.659 6.673 6.514 6.514 1,238,479 -0.17(-2.60%)
May 16, 2003 6.827 6.827 6.630 6.688 1,898,009 -0.13(-1.86%)
May 15, 2003 6.816 6.867 6.796 6.815 894,089 -0.01(-0.13%)
May 14, 2003 6.918 6.920 6.804 6.824 899,332 -0.07(-1.00%)
May 13, 2003 6.961 6.961 6.824 6.892 1,199,570 -0.07(-0.99%)
May 12, 2003 6.885 7.023 6.796 6.961 1,479,387 +0.09(+1.37%)
May 09, 2003 6.786 6.885 6.767 6.867 1,260,556 +0.08(+1.12%)
May 08, 2003 6.834 6.840 6.731 6.791 2,487,170 -0.06(-0.90%)
May 07, 2003 6.847 6.945 6.811 6.853 1,957,615 +0.00(+0.03%)
May 06, 2003 6.802 6.920 6.802 6.851 2,809,208 +0.05(+0.72%)
May 05, 2003 6.706 6.833 6.628 6.802 2,112,149 +0.19(+2.93%)
May 02, 2003 6.543 6.630 6.501 6.608 2,363,266 +0.05(+0.80%)
May 01, 2003 6.690 6.728 6.497 6.555 1,508,638 -0.11(-1.66%)
Apr 30, 2003 6.695 6.724 6.641 6.666 878,360 -0.05(-0.70%)
Apr 29, 2003 6.704 6.789 6.606 6.713 1,385,011 +0.02(+0.32%)
Apr 28, 2003 6.541 6.726 6.528 6.691 1,657,377 +0.14(+2.19%)
Apr 25, 2003 6.603 6.613 6.507 6.548 886,914 -0.07(-0.99%)
Apr 24, 2003 6.604 6.666 6.555 6.613 1,229,373 -0.05(-0.76%)
Apr 23, 2003 6.526 6.833 6.514 6.664 4,056,794 +0.18(+2.71%)
Apr 22, 2003 6.342 6.521 6.333 6.488 1,482,974 +0.14(+2.20%)
Apr 21, 2003 6.342 6.362 6.269 6.349 610,133 -0.02(-0.26%)
Apr 17, 2003 6.202 6.378 6.202 6.365 1,550,307 +0.16(+2.66%)
Apr 16, 2003 6.342 6.342 6.168 6.200 1,099,123 -0.14(-2.20%)
Apr 15, 2003 6.269 6.342 6.237 6.340 957,835 +0.10(+1.60%)
Apr 14, 2003 6.117 6.260 6.104 6.240 1,197,362 +0.12(+1.98%)
Apr 11, 2003 6.182 6.224 6.077 6.119 724,102 -0.05(-0.82%)
Apr 10, 2003 6.150 6.170 6.088 6.170 717,755 +0.02(+0.32%)
Apr 09, 2003 6.262 6.342 6.122 6.150 1,608,257 -0.11(-1.68%)
Apr 08, 2003 6.231 6.296 6.148 6.255 928,308 +0.09(+1.44%)
Apr 07, 2003 6.180 6.313 6.148 6.166 1,229,925 +0.03(+0.47%)
Apr 04, 2003 6.077 6.206 6.059 6.137 794,746 +0.09(+1.41%)
Apr 03, 2003 6.131 6.160 6.046 6.052 1,886,694 -0.04(-0.71%)
Apr 02, 2003 5.976 6.131 5.945 6.095 1,096,915 +0.16(+2.62%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback