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

C.H. Robinson Worldwide (NQ: CHRW )

70.94 +0.59 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 30, 2002 4.992 5.090 4.985 4.999 518,792 -0.04(-0.76%)
Aug 29, 2002 5.135 5.135 4.974 5.037 1,258,900 -0.11(-2.18%)
Aug 28, 2002 5.229 5.244 5.149 5.149 460,014 -0.10(-1.93%)
Aug 27, 2002 5.526 5.526 5.198 5.251 79,419,456 -0.22(-4.10%)
Aug 26, 2002 5.300 5.519 5.280 5.476 525,404 +0.17(+3.25%)
Aug 23, 2002 5.515 5.517 5.303 5.303 564,871 -0.23(-4.10%)
Aug 22, 2002 5.481 5.570 5.419 5.530 646,835 +0.05(+0.93%)
Aug 21, 2002 5.345 5.483 5.336 5.479 761,632 +0.12(+2.16%)
Aug 20, 2002 5.390 5.441 5.300 5.363 561,013 -0.07(-1.33%)
Aug 16, 2002 5.398 5.450 5.381 5.436 464,703 +0.04(+0.70%)
Aug 15, 2002 5.276 5.447 5.276 5.398 581,390 +0.05(+0.98%)
Aug 14, 2002 5.099 5.360 5.019 5.345 664,496 +0.25(+4.83%)
Aug 13, 2002 5.307 5.403 5.099 5.099 563,850 -0.21(-4.02%)
Aug 12, 2002 5.399 5.418 5.218 5.312 610,392 +0.06(+1.07%)
Aug 07, 2002 5.146 5.311 5.028 5.256 902,368 +0.16(+3.06%)
Aug 06, 2002 4.892 5.180 4.847 5.100 911,483 +0.29(+5.95%)
Aug 05, 2002 5.075 5.075 4.740 4.814 1,710,912 -0.25(-4.94%)
Aug 02, 2002 5.131 5.162 5.046 5.064 573,431 -0.09(-1.69%)
Aug 01, 2002 5.419 5.465 5.133 5.151 874,908 -0.28(-5.23%)
Jul 31, 2002 5.439 5.563 5.381 5.436 710,580 -0.03(-0.63%)
Jul 30, 2002 5.499 5.526 5.260 5.470 692,687 -0.04(-0.72%)
Jul 29, 2002 5.195 5.526 5.195 5.510 1,029,182 +0.34(+6.51%)
Jul 26, 2002 5.318 5.412 5.128 5.173 1,110,211 -0.16(-2.96%)
Jul 25, 2002 4.965 5.421 4.901 5.331 1,565,760 +0.33(+6.59%)
Jul 24, 2002 5.008 5.073 4.729 5.001 2,086,231 -0.00(-0.04%)
Jul 23, 2002 5.128 5.233 4.903 5.003 1,309,888 -0.15(-2.95%)
Jul 22, 2002 5.456 5.499 5.128 5.155 1,372,869 -0.33(-5.95%)
Jul 19, 2002 5.600 5.631 5.436 5.481 1,700,702 -0.25(-4.39%)
Jul 17, 2002 5.698 5.787 5.550 5.733 881,395 +0.05(+0.86%)
Jul 12, 2002 5.709 5.856 5.608 5.684 664,772 +0.01(+0.10%)
Jul 11, 2002 5.769 5.809 5.583 5.678 1,304,984 -0.04(-0.67%)
Jul 10, 2002 5.814 5.885 5.707 5.717 912,302 -0.05(-0.94%)
Jul 09, 2002 5.851 5.851 5.771 5.771 1,864,618 -0.08(-1.36%)
Jul 08, 2002 5.929 5.929 5.851 5.851 981,567 -0.08(-1.31%)
Jul 05, 2002 5.925 6.034 5.878 5.929 983,498 +0.06(+1.08%)
Jul 04, 2002 5.890 5.943 5.831 5.865 1,331,476 +0.00(+0.00%)
Jul 03, 2002 5.890 5.943 5.831 5.865 1,327,888 -0.03(-0.43%)
Jul 02, 2002 5.916 5.936 5.871 5.890 898,780 -0.03(-0.43%)
Jul 01, 2002 6.093 6.093 5.907 5.916 1,085,049 -0.16(-2.62%)
Jun 28, 2002 6.088 6.150 6.025 6.075 1,487,666 +0.01(+0.24%)
Jun 27, 2002 6.016 6.204 6.001 6.061 1,368,730 +0.02(+0.33%)
Jun 26, 2002 6.057 6.097 5.889 6.041 1,190,188 -0.03(-0.51%)
Jun 25, 2002 6.228 6.251 6.063 6.072 768,530 -0.18(-2.87%)
Jun 21, 2002 6.199 6.258 6.199 6.251 1,473,316 +0.00(+0.00%)
Jun 20, 2002 6.233 6.342 6.189 6.251 859,595 +0.01(+0.17%)
Jun 19, 2002 6.338 6.414 6.224 6.240 1,549,755 -0.08(-1.29%)
Jun 18, 2002 6.240 6.342 6.233 6.322 739,279 +0.10(+1.54%)
Jun 17, 2002 6.215 6.285 6.188 6.226 987,638 +0.02(+0.32%)
Jun 14, 2002 6.072 6.249 5.977 6.206 1,137,204 +0.11(+1.84%)
Jun 12, 2002 5.968 6.110 5.934 6.093 1,023,512 +0.11(+1.91%)
Jun 11, 2002 6.010 6.079 5.948 5.979 673,050 -0.05(-0.87%)
Jun 10, 2002 5.952 6.070 5.910 6.032 443,733 +0.09(+1.43%)
Jun 07, 2002 5.954 6.003 5.847 5.947 770,462 +0.01(+0.18%)
Jun 06, 2002 6.084 6.084 5.883 5.936 761,632 -0.13(-2.21%)
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.