Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C.H. Robinson Worldwide
(NQ:
CHRW
)
84.45
-1.14 (-1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
7.053
7.134
7.026
7.080
668,226
+0.01(+0.15%)
Oct 30, 2003
7.104
7.195
7.070
7.070
1,003,940
-0.03(-0.48%)
Oct 29, 2003
7.165
7.224
7.066
7.104
1,021,394
-0.12(-1.72%)
Oct 28, 2003
7.107
7.228
7.012
7.228
1,958,317
+0.11(+1.52%)
Oct 27, 2003
7.170
7.341
7.037
7.120
1,324,115
-0.02(-0.23%)
Oct 24, 2003
6.900
7.163
6.872
7.136
1,354,682
+0.15(+2.22%)
Oct 23, 2003
6.992
7.088
6.911
6.981
1,080,967
-0.01(-0.13%)
Oct 22, 2003
7.192
7.192
6.915
6.990
1,463,612
-0.23(-3.19%)
Oct 21, 2003
7.224
7.282
7.152
7.221
695,245
-0.02(-0.22%)
Oct 20, 2003
7.100
7.237
7.017
7.237
731,748
+0.14(+1.93%)
Oct 17, 2003
7.249
7.249
7.035
7.100
1,063,296
-0.08(-1.18%)
Oct 16, 2003
7.179
7.251
7.152
7.185
647,843
+0.03(+0.40%)
Oct 15, 2003
7.197
7.215
7.021
7.156
1,024,945
-0.05(-0.72%)
Oct 14, 2003
7.179
7.318
7.165
7.208
1,100,505
+0.03(+0.35%)
Oct 13, 2003
7.107
7.224
7.098
7.183
625,385
+0.10(+1.40%)
Oct 10, 2003
7.073
7.181
7.026
7.084
938,585
+0.03(+0.48%)
Oct 09, 2003
6.985
7.199
6.953
7.050
1,081,728
+0.12(+1.77%)
Oct 08, 2003
7.028
7.061
6.900
6.927
1,030,950
-0.08(-1.13%)
Oct 07, 2003
7.005
7.026
6.909
7.007
790,139
+0.04(+0.52%)
Oct 06, 2003
7.026
7.066
6.965
6.971
834,259
-0.05(-0.67%)
Oct 03, 2003
6.945
7.061
6.882
7.017
1,051,258
+0.11(+1.62%)
Oct 02, 2003
6.981
6.987
6.792
6.906
751,711
-0.05(-0.75%)
Oct 01, 2003
6.765
6.963
6.702
6.958
965,817
+0.26(+3.81%)
Sep 30, 2003
6.828
6.843
6.684
6.702
957,520
-0.13(-1.87%)
Sep 29, 2003
6.702
6.855
6.692
6.830
658,309
+0.12(+1.85%)
Sep 26, 2003
6.688
6.794
6.639
6.706
970,113
-0.02(-0.35%)
Sep 25, 2003
6.819
6.926
6.747
6.729
1,183,153
-0.09(-1.32%)
Sep 24, 2003
6.909
7.082
6.819
6.819
1,054,584
-0.28(-3.90%)
Sep 23, 2003
6.981
7.132
6.969
7.096
871,440
+0.12(+1.65%)
Sep 22, 2003
7.071
7.131
6.974
6.981
919,152
-0.15(-2.05%)
Sep 19, 2003
7.363
7.377
6.774
7.127
2,428,483
-0.23(-3.13%)
Sep 18, 2003
7.098
7.357
7.055
7.357
1,278,795
+0.30(+4.31%)
Sep 17, 2003
7.213
7.257
7.053
7.053
938,471
-0.15(-2.10%)
Sep 16, 2003
7.109
7.219
7.023
7.204
1,314,289
+0.21(+2.96%)
Sep 15, 2003
6.974
7.030
6.949
6.998
1,200,735
+0.03(+0.46%)
Sep 12, 2003
6.976
6.992
6.872
6.965
854,769
+0.03(+0.39%)
Sep 11, 2003
6.908
6.987
6.845
6.938
794,191
+0.03(+0.42%)
Sep 10, 2003
6.944
6.994
6.846
6.909
775,573
-0.05(-0.67%)
Sep 09, 2003
6.942
7.007
6.882
6.956
1,094,583
-0.04(-0.62%)
Sep 08, 2003
6.877
7.039
6.859
6.999
802,249
+0.14(+2.05%)
Sep 05, 2003
7.023
7.035
6.843
6.859
811,697
-0.17(-2.41%)
Sep 04, 2003
7.084
7.107
6.974
7.028
1,608,112
-0.03(-0.48%)
Sep 03, 2003
6.963
7.104
6.956
7.062
1,669,524
+0.06(+0.85%)
Sep 02, 2003
6.762
7.016
6.762
7.003
1,169,889
+0.18(+2.66%)
Aug 29, 2003
6.773
6.832
6.731
6.821
624,404
+0.04(+0.64%)
Aug 28, 2003
6.630
6.792
6.481
6.778
995,101
+0.16(+2.42%)
Aug 27, 2003
6.621
6.647
6.569
6.618
506,859
-0.02(-0.35%)
Aug 26, 2003
6.621
6.657
6.469
6.641
756,677
+0.00(+0.05%)
Aug 25, 2003
6.690
6.735
6.594
6.638
477,404
-0.06(-0.91%)
Aug 22, 2003
6.837
6.870
6.661
6.699
809,197
-0.10(-1.46%)
Aug 21, 2003
6.690
6.810
6.647
6.798
947,027
+0.13(+1.94%)
Aug 20, 2003
6.731
6.778
6.648
6.668
869,775
-0.06(-0.94%)
Aug 19, 2003
6.742
6.780
6.690
6.731
633,018
-0.01(-0.16%)
Aug 18, 2003
6.747
6.792
6.566
6.742
1,488,622
-0.01(-0.08%)
Aug 15, 2003
6.724
6.778
6.668
6.747
364,027
-0.01(-0.19%)
Aug 14, 2003
6.708
6.785
6.670
6.760
567,994
+0.06(+0.91%)
Aug 13, 2003
6.765
6.774
6.605
6.699
941,747
-0.05(-0.72%)
Aug 12, 2003
6.630
6.762
6.621
6.747
1,423,319
+0.11(+1.60%)
Aug 11, 2003
6.490
6.650
6.479
6.641
1,331,896
+0.12(+1.79%)
Aug 08, 2003
6.461
6.562
6.436
6.524
1,474,172
+0.03(+0.39%)
Aug 07, 2003
6.442
6.503
6.400
6.499
983,430
+0.07(+1.03%)
Aug 06, 2003
6.478
6.594
6.420
6.433
819,200
-0.06(-0.89%)
Aug 05, 2003
6.546
6.634
6.478
6.490
1,416,928
-0.05(-0.80%)
Aug 04, 2003
6.523
6.612
6.388
6.542
890,339
+0.05(+0.72%)
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
.