Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM 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 5.735 5.773 5.600 5.659 1,859,194 -0.05(-0.88%)
Apr 29, 2002 5.757 5.782 5.700 5.710 878,022 -0.07(-1.24%)
Apr 26, 2002 5.861 5.866 5.746 5.782 808,514 -0.06(-0.96%)
Apr 25, 2002 5.789 5.863 5.746 5.837 1,039,002 +0.04(+0.68%)
Apr 24, 2002 6.123 6.194 5.730 5.798 2,169,199 -0.31(-5.01%)
Apr 23, 2002 6.104 6.120 6.024 6.104 722,881 +0.04(+0.59%)
Apr 22, 2002 6.186 6.213 5.971 6.068 736,782 -0.13(-2.06%)
Apr 19, 2002 6.199 6.204 6.122 6.195 428,724 +0.03(+0.41%)
Apr 18, 2002 6.233 6.249 6.095 6.170 907,771 -0.06(-1.04%)
Apr 17, 2002 6.301 6.312 6.213 6.235 463,199 -0.06(-1.03%)
Apr 16, 2002 6.179 6.310 6.177 6.300 1,084,877 +0.12(+1.98%)
Apr 15, 2002 6.278 6.303 6.172 6.177 842,712 -0.10(-1.63%)
Apr 12, 2002 6.177 6.307 6.172 6.280 989,512 +0.10(+1.69%)
Apr 11, 2002 6.285 6.285 6.120 6.176 983,118 -0.10(-1.60%)
Apr 10, 2002 6.042 6.321 6.007 6.276 1,401,555 +0.25(+4.21%)
Apr 09, 2002 5.933 6.046 5.900 6.023 1,378,200 +0.12(+1.95%)
Apr 08, 2002 5.953 5.955 5.834 5.908 2,032,685 -0.08(-1.38%)
Apr 05, 2002 5.926 6.019 5.906 5.990 1,176,071 +0.06(+0.97%)
Apr 04, 2002 5.800 5.935 5.773 5.933 472,931 +0.12(+2.04%)
Apr 03, 2002 5.909 5.909 5.800 5.814 401,755 -0.11(-1.88%)
Apr 02, 2002 5.962 6.024 5.911 5.926 784,603 -0.09(-1.55%)
Apr 01, 2002 5.978 6.078 5.956 6.019 767,087 -0.02(-0.39%)
Mar 29, 2002 6.048 6.084 6.024 6.042 1,045,119 +0.00(+0.00%)
Mar 28, 2002 6.048 6.084 6.024 6.042 1,045,119 +0.02(+0.30%)
Mar 27, 2002 5.890 6.055 5.884 6.024 2,057,152 +0.10(+1.70%)
Mar 26, 2002 5.855 5.935 5.789 5.924 741,787 +0.03(+0.49%)
Mar 25, 2002 5.827 5.911 5.773 5.895 1,030,383 +0.06(+1.08%)
Mar 22, 2002 5.647 5.895 5.647 5.832 1,329,545 +0.17(+2.92%)
Mar 21, 2002 5.755 5.757 5.548 5.667 625,570 -0.09(-1.53%)
Mar 20, 2002 5.674 5.755 5.647 5.755 799,339 +0.06(+1.14%)
Mar 19, 2002 5.679 5.769 5.596 5.690 875,798 +0.04(+0.73%)
Mar 18, 2002 5.634 5.665 5.604 5.649 610,278 +0.00(+0.03%)
Mar 15, 2002 5.638 5.652 5.591 5.647 642,252 +0.06(+1.13%)
Mar 14, 2002 5.573 5.602 5.539 5.584 1,073,200 +0.02(+0.29%)
Mar 13, 2002 5.505 5.593 5.503 5.568 570,519 +0.06(+1.18%)
Mar 12, 2002 5.555 5.557 5.503 5.503 321,404 -0.07(-1.24%)
Mar 11, 2002 5.634 5.656 5.530 5.572 511,577 -0.03(-0.56%)
Mar 08, 2002 5.541 5.665 5.535 5.604 1,782,457 +0.09(+1.66%)
Mar 07, 2002 5.548 5.575 5.485 5.512 685,346 -0.00(-0.07%)
Mar 06, 2002 5.471 5.548 5.449 5.516 647,534 +0.05(+0.86%)
Mar 05, 2002 5.453 5.537 5.417 5.469 1,220,834 +0.01(+0.26%)
Mar 04, 2002 5.330 5.454 5.330 5.454 1,230,843 +0.12(+2.29%)
Mar 01, 2002 5.235 5.347 5.208 5.332 999,800 +0.10(+1.89%)
Feb 28, 2002 5.334 5.377 5.233 5.233 609,166 -0.10(-1.92%)
Feb 27, 2002 5.240 5.336 5.233 5.336 879,968 +0.08(+1.47%)
Feb 26, 2002 5.246 5.276 5.197 5.258 743,733 +0.02(+0.34%)
Feb 25, 2002 5.161 5.300 5.161 5.240 853,833 +0.08(+1.46%)
Feb 22, 2002 5.147 5.251 5.129 5.165 690,629 +0.04(+0.74%)
Feb 21, 2002 5.269 5.287 5.125 5.127 530,205 -0.15(-2.76%)
Feb 20, 2002 5.158 5.273 5.138 5.273 1,111,568 +0.12(+2.23%)
Feb 19, 2002 5.233 5.233 5.127 5.158 414,822 -0.10(-1.95%)
Feb 18, 2002 5.260 5.273 5.127 5.260 473,209 +0.00(+0.00%)
Feb 15, 2002 5.260 5.273 5.127 5.260 471,262 -0.00(-0.03%)
Feb 14, 2002 5.287 5.305 5.262 5.262 285,816 -0.04(-0.81%)
Feb 13, 2002 5.271 5.305 5.253 5.305 217,420 +0.02(+0.34%)
Feb 12, 2002 5.282 5.329 5.221 5.287 731,778 -0.01(-0.27%)
Feb 11, 2002 5.276 5.359 5.266 5.302 531,039 +0.01(+0.14%)
Feb 08, 2002 5.154 5.305 5.125 5.294 1,015,647 +0.14(+2.76%)
Feb 07, 2002 5.170 5.195 5.089 5.152 956,149 +0.01(+0.14%)
Feb 06, 2002 5.417 5.417 5.017 5.145 4,107,354 -0.32(-5.86%)
Feb 05, 2002 5.435 5.507 5.413 5.465 577,470 +0.03(+0.56%)
Feb 04, 2002 5.541 5.568 5.404 5.435 356,157 -0.12(-2.23%)
Feb 01, 2002 5.561 5.620 5.541 5.559 743,733 -0.02(-0.39%)
Jan 31, 2002 5.685 5.728 5.535 5.580 953,646 -0.10(-1.83%)
Jan 30, 2002 5.539 5.735 5.496 5.685 1,089,048 +0.13(+2.30%)
Jan 29, 2002 5.575 5.579 5.440 5.557 791,554 -0.02(-0.32%)
Jan 28, 2002 5.528 5.593 5.480 5.575 904,713 +0.05(+0.98%)
Jan 25, 2002 5.485 5.530 5.449 5.521 742,065 +0.04(+0.66%)
Jan 24, 2002 5.411 5.553 5.411 5.485 1,395,160 +0.09(+1.63%)
Jan 23, 2002 5.332 5.424 5.298 5.397 1,031,495 +0.07(+1.32%)
Jan 22, 2002 5.296 5.359 5.260 5.327 861,340 +0.00(+0.07%)
Jan 21, 2002 5.282 5.345 5.260 5.323 677,839 +0.00(+0.00%)
Jan 18, 2002 5.282 5.345 5.260 5.323 665,606 -0.02(-0.44%)
Jan 17, 2002 5.134 5.347 5.134 5.347 1,033,719 +0.21(+4.06%)
Jan 16, 2002 5.161 5.161 5.080 5.138 508,240 -0.02(-0.31%)
Jan 15, 2002 5.124 5.246 5.106 5.154 444,571 +0.03(+0.53%)
Jan 14, 2002 5.269 5.278 5.122 5.127 665,606 -0.14(-2.70%)
Jan 11, 2002 5.355 5.355 5.233 5.269 633,355 -0.07(-1.35%)
Jan 10, 2002 5.251 5.352 5.215 5.341 469,872 +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.