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

C.H. Robinson Worldwide (NQ: CHRW )

87.36 -0.47 (-0.54%)
Streaming Delayed Price Updated: 3:18 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 (%)
Sep 30, 2002 4.974 5.012 4.724 4.859 1,711,281 -0.12(-2.35%)
Sep 27, 2002 5.185 5.188 4.929 4.976 953,646 -0.24(-4.65%)
Sep 26, 2002 5.014 5.230 4.969 5.219 509,909 +0.23(+4.66%)
Sep 25, 2002 4.890 5.017 4.854 4.986 686,386 +0.10(+1.98%)
Sep 24, 2002 4.868 4.940 4.794 4.890 793,373 -0.03(-0.58%)
Sep 23, 2002 4.908 4.933 4.872 4.919 1,102,671 -0.00(-0.04%)
Sep 20, 2002 4.884 4.933 4.782 4.920 1,379,888 +0.06(+1.18%)
Sep 19, 2002 4.748 4.895 4.710 4.863 1,381,258 +0.11(+2.27%)
Sep 18, 2002 4.701 4.818 4.687 4.755 602,871 +0.04(+0.88%)
Sep 17, 2002 4.857 4.883 4.645 4.713 1,172,179 -0.11(-2.31%)
Sep 16, 2002 4.856 4.910 4.771 4.825 592,987 -0.04(-0.79%)
Sep 13, 2002 4.757 4.872 4.722 4.863 642,252 +0.08(+1.67%)
Sep 12, 2002 4.874 4.893 4.749 4.784 666,440 -0.09(-1.92%)
Sep 11, 2002 4.843 4.985 4.843 4.877 849,107 +0.01(+0.18%)
Sep 10, 2002 4.947 5.010 4.843 4.868 798,783 -0.07(-1.35%)
Sep 09, 2002 4.755 4.969 4.705 4.935 632,242 +0.19(+4.02%)
Sep 06, 2002 4.722 4.802 4.717 4.744 1,165,228 +0.02(+0.42%)
Sep 05, 2002 4.972 4.999 4.724 4.724 1,719,066 -0.27(-5.33%)
Sep 04, 2002 4.976 5.104 4.872 4.990 1,216,631 +0.00(+0.07%)
Sep 03, 2002 4.947 5.095 4.931 4.987 798,783 +0.03(+0.51%)
Aug 30, 2002 4.954 5.052 4.947 4.962 522,698 -0.04(-0.76%)
Aug 29, 2002 5.097 5.097 4.936 4.999 1,268,378 -0.11(-2.18%)
Aug 28, 2002 5.190 5.204 5.111 5.111 463,477 -0.10(-1.93%)
Aug 27, 2002 5.485 5.485 5.159 5.212 80,017,368 -0.22(-4.10%)
Aug 26, 2002 5.260 5.478 5.240 5.435 529,360 +0.17(+3.25%)
Aug 23, 2002 5.474 5.476 5.264 5.264 569,124 -0.22(-4.10%)
Aug 22, 2002 5.440 5.528 5.379 5.489 651,705 +0.05(+0.93%)
Aug 21, 2002 5.305 5.442 5.296 5.438 767,366 +0.12(+2.16%)
Aug 20, 2002 5.350 5.400 5.260 5.323 565,237 -0.07(-1.33%)
Aug 16, 2002 5.357 5.409 5.341 5.395 468,201 +0.04(+0.71%)
Aug 15, 2002 5.237 5.406 5.237 5.357 585,767 +0.05(+0.98%)
Aug 14, 2002 5.061 5.320 4.981 5.305 669,499 +0.24(+4.83%)
Aug 13, 2002 5.267 5.363 5.061 5.061 568,095 -0.21(-4.02%)
Aug 12, 2002 5.359 5.377 5.179 5.273 614,988 +0.06(+1.07%)
Aug 07, 2002 5.107 5.271 4.990 5.217 909,161 +0.15(+3.06%)
Aug 06, 2002 4.856 5.142 4.811 5.062 918,345 +0.28(+5.95%)
Aug 05, 2002 5.037 5.037 4.705 4.778 1,723,793 -0.25(-4.94%)
Aug 02, 2002 5.093 5.124 5.008 5.026 577,748 -0.09(-1.69%)
Aug 01, 2002 5.379 5.424 5.095 5.113 881,495 -0.28(-5.23%)
Jul 31, 2002 5.399 5.521 5.341 5.395 715,930 -0.03(-0.63%)
Jul 30, 2002 5.458 5.485 5.221 5.429 697,902 -0.04(-0.72%)
Jul 29, 2002 5.156 5.485 5.156 5.469 1,036,931 +0.33(+6.51%)
Jul 26, 2002 5.278 5.372 5.089 5.134 1,118,569 -0.16(-2.96%)
Jul 25, 2002 4.928 5.381 4.865 5.291 1,577,548 +0.33(+6.59%)
Jul 24, 2002 4.971 5.035 4.694 4.963 2,101,937 -0.00(-0.04%)
Jul 23, 2002 5.089 5.194 4.866 4.965 1,319,750 -0.15(-2.95%)
Jul 22, 2002 5.415 5.458 5.089 5.116 1,383,205 -0.32(-5.95%)
Jul 19, 2002 5.558 5.589 5.395 5.440 1,713,506 -0.25(-4.39%)
Jul 17, 2002 5.656 5.743 5.508 5.690 888,031 +0.05(+0.86%)
Jul 12, 2002 5.667 5.812 5.566 5.641 669,777 +0.01(+0.10%)
Jul 11, 2002 5.726 5.766 5.541 5.636 1,314,809 -0.04(-0.67%)
Jul 10, 2002 5.771 5.841 5.665 5.674 919,171 -0.05(-0.94%)
Jul 09, 2002 5.807 5.807 5.728 5.728 1,878,656 -0.08(-1.36%)
Jul 08, 2002 5.884 5.884 5.807 5.807 988,956 -0.08(-1.31%)
Jul 05, 2002 5.881 5.989 5.834 5.884 990,903 +0.06(+1.08%)
Jul 04, 2002 5.846 5.899 5.787 5.821 1,341,500 +0.00(+0.00%)
Jul 03, 2002 5.846 5.899 5.787 5.821 1,337,885 -0.03(-0.43%)
Jul 02, 2002 5.872 5.891 5.827 5.846 905,547 -0.03(-0.43%)
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.