Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

87.98 +0.15 (+0.17%)
Streaming Delayed Price Updated: 11:42 AM 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 (%)
Apr 30, 2002 5.738 5.776 5.603 5.662 1,858,207 -0.05(-0.88%)
Apr 29, 2002 5.760 5.785 5.703 5.713 877,556 -0.07(-1.24%)
Apr 26, 2002 5.864 5.869 5.749 5.785 808,085 -0.06(-0.96%)
Apr 25, 2002 5.792 5.866 5.749 5.841 1,038,450 +0.04(+0.68%)
Apr 24, 2002 6.127 6.197 5.733 5.801 2,168,047 -0.31(-5.01%)
Apr 23, 2002 6.107 6.123 6.028 6.107 722,497 +0.04(+0.59%)
Apr 22, 2002 6.190 6.217 5.974 6.071 736,391 -0.13(-2.06%)
Apr 19, 2002 6.202 6.208 6.125 6.199 428,496 +0.03(+0.41%)
Apr 18, 2002 6.236 6.253 6.098 6.173 907,289 -0.06(-1.04%)
Apr 17, 2002 6.305 6.316 6.217 6.238 462,954 -0.06(-1.03%)
Apr 16, 2002 6.182 6.314 6.181 6.303 1,084,301 +0.12(+1.98%)
Apr 15, 2002 6.281 6.307 6.175 6.181 842,265 -0.10(-1.63%)
Apr 12, 2002 6.181 6.310 6.175 6.283 988,987 +0.10(+1.69%)
Apr 11, 2002 6.289 6.289 6.123 6.179 982,596 -0.10(-1.60%)
Apr 10, 2002 6.046 6.325 6.010 6.280 1,400,811 +0.25(+4.21%)
Apr 09, 2002 5.936 6.049 5.904 6.026 1,377,469 +0.12(+1.95%)
Apr 08, 2002 5.956 5.958 5.837 5.911 2,031,606 -0.08(-1.38%)
Apr 05, 2002 5.929 6.022 5.909 5.994 1,175,447 +0.06(+0.97%)
Apr 04, 2002 5.803 5.938 5.776 5.936 472,679 +0.12(+2.04%)
Apr 03, 2002 5.913 5.913 5.803 5.817 401,541 -0.11(-1.88%)
Apr 02, 2002 5.965 6.028 5.914 5.929 784,187 -0.09(-1.55%)
Apr 01, 2002 5.981 6.082 5.959 6.022 766,680 -0.02(-0.39%)
Mar 29, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.00(+0.00%)
Mar 28, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.02(+0.30%)
Mar 27, 2002 5.893 6.058 5.887 6.028 2,056,060 +0.10(+1.70%)
Mar 26, 2002 5.859 5.938 5.792 5.927 741,393 +0.03(+0.49%)
Mar 25, 2002 5.830 5.914 5.776 5.898 1,029,836 +0.06(+1.08%)
Mar 22, 2002 5.650 5.898 5.650 5.835 1,328,839 +0.17(+2.92%)
Mar 21, 2002 5.758 5.760 5.551 5.670 625,238 -0.09(-1.53%)
Mar 20, 2002 5.677 5.758 5.650 5.758 798,915 +0.06(+1.14%)
Mar 19, 2002 5.682 5.772 5.599 5.693 875,333 +0.04(+0.73%)
Mar 18, 2002 5.637 5.668 5.607 5.652 609,954 +0.00(+0.03%)
Mar 15, 2002 5.641 5.655 5.594 5.650 641,911 +0.06(+1.13%)
Mar 14, 2002 5.576 5.605 5.542 5.587 1,072,630 +0.02(+0.29%)
Mar 13, 2002 5.508 5.596 5.506 5.571 570,217 +0.06(+1.18%)
Mar 12, 2002 5.558 5.560 5.506 5.506 321,233 -0.07(-1.24%)
Mar 11, 2002 5.637 5.659 5.533 5.575 511,305 -0.03(-0.56%)
Mar 08, 2002 5.544 5.668 5.538 5.607 1,781,511 +0.09(+1.66%)
Mar 07, 2002 5.551 5.578 5.488 5.515 684,983 -0.00(-0.07%)
Mar 06, 2002 5.474 5.551 5.452 5.519 647,190 +0.05(+0.85%)
Mar 05, 2002 5.456 5.540 5.420 5.472 1,220,186 +0.01(+0.26%)
Mar 04, 2002 5.333 5.457 5.333 5.457 1,230,190 +0.12(+2.29%)
Mar 01, 2002 5.238 5.349 5.211 5.335 999,269 +0.10(+1.89%)
Feb 28, 2002 5.337 5.380 5.236 5.236 608,842 -0.10(-1.92%)
Feb 27, 2002 5.243 5.339 5.236 5.339 879,501 +0.08(+1.47%)
Feb 26, 2002 5.249 5.279 5.200 5.261 743,338 +0.02(+0.34%)
Feb 25, 2002 5.164 5.303 5.164 5.243 853,380 +0.08(+1.46%)
Feb 22, 2002 5.150 5.254 5.132 5.168 690,262 +0.04(+0.74%)
Feb 21, 2002 5.272 5.290 5.128 5.130 529,924 -0.15(-2.76%)
Feb 20, 2002 5.160 5.276 5.141 5.276 1,110,978 +0.12(+2.23%)
Feb 19, 2002 5.236 5.236 5.130 5.160 414,602 -0.10(-1.95%)
Feb 18, 2002 5.263 5.276 5.130 5.263 472,957 +0.00(+0.00%)
Feb 15, 2002 5.263 5.276 5.130 5.263 471,012 -0.00(-0.03%)
Feb 14, 2002 5.290 5.308 5.265 5.265 285,664 -0.04(-0.81%)
Feb 13, 2002 5.274 5.308 5.256 5.308 217,304 +0.02(+0.34%)
Feb 12, 2002 5.285 5.331 5.223 5.290 731,389 -0.01(-0.27%)
Feb 11, 2002 5.279 5.362 5.268 5.304 530,757 +0.01(+0.14%)
Feb 08, 2002 5.157 5.308 5.128 5.297 1,015,108 +0.14(+2.76%)
Feb 07, 2002 5.173 5.198 5.092 5.155 955,641 +0.01(+0.14%)
Feb 06, 2002 5.420 5.420 5.020 5.148 4,105,174 -0.32(-5.86%)
Feb 05, 2002 5.438 5.510 5.416 5.468 577,164 +0.03(+0.56%)
Feb 04, 2002 5.544 5.571 5.407 5.438 355,968 -0.12(-2.23%)
Feb 01, 2002 5.563 5.623 5.544 5.562 743,338 -0.02(-0.39%)
Jan 31, 2002 5.688 5.731 5.538 5.583 953,140 -0.10(-1.83%)
Jan 30, 2002 5.542 5.738 5.499 5.688 1,088,470 +0.13(+2.30%)
Jan 29, 2002 5.578 5.581 5.443 5.560 791,134 -0.02(-0.32%)
Jan 28, 2002 5.531 5.596 5.483 5.578 904,233 +0.05(+0.98%)
Jan 25, 2002 5.488 5.533 5.452 5.524 741,671 +0.04(+0.66%)
Jan 24, 2002 5.414 5.556 5.414 5.488 1,394,419 +0.09(+1.63%)
Jan 23, 2002 5.335 5.427 5.301 5.400 1,030,948 +0.07(+1.32%)
Jan 22, 2002 5.299 5.362 5.263 5.330 860,883 +0.00(+0.07%)
Jan 21, 2002 5.285 5.348 5.263 5.326 677,480 +0.00(+0.00%)
Jan 18, 2002 5.285 5.348 5.263 5.326 665,253 -0.02(-0.44%)
Jan 17, 2002 5.137 5.349 5.137 5.349 1,033,171 +0.21(+4.06%)
Jan 16, 2002 5.164 5.164 5.083 5.141 507,971 -0.02(-0.31%)
Jan 15, 2002 5.126 5.249 5.108 5.157 444,335 +0.03(+0.53%)
Jan 14, 2002 5.272 5.281 5.124 5.130 665,253 -0.14(-2.70%)
Jan 11, 2002 5.357 5.357 5.236 5.272 633,018 -0.07(-1.35%)
Jan 10, 2002 5.254 5.355 5.218 5.344 469,623 +0.14(+2.71%)
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.