C.H. Robinson Worldwide (NQ: CHRW )

75.73 +1.41 (+1.90%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 05, 2002 6.016 6.075 5.970 6.070 505,547 -0.07(-1.12%)
May 31, 2002 6.155 6.233 6.133 6.139 838,071 +0.04(+0.71%)
May 28, 2002 6.168 6.208 6.043 6.095 645,731 -0.12(-1.95%)
May 27, 2002 6.249 6.285 6.206 6.217 395,441 +0.00(+0.00%)
May 24, 2002 6.249 6.285 6.206 6.217 386,886 -0.04(-0.58%)
May 23, 2002 6.160 6.258 6.072 6.253 934,654 +0.05(+0.88%)
May 22, 2002 6.108 6.200 6.108 6.199 595,507 +0.07(+1.06%)
May 21, 2002 6.160 6.206 6.034 6.133 486,782 -0.03(-0.44%)
May 20, 2002 6.204 6.249 6.160 6.160 562,669 -0.09(-1.42%)
May 17, 2002 6.151 6.249 6.115 6.249 512,997 +0.15(+2.50%)
May 16, 2002 6.247 6.251 6.095 6.097 501,407 -0.14(-2.18%)
May 15, 2002 6.171 6.260 6.142 6.233 546,940 +0.03(+0.47%)
May 14, 2002 6.070 6.276 6.070 6.204 929,135 +0.13(+2.21%)
May 13, 2002 5.909 6.113 5.894 6.070 850,213 +0.18(+3.11%)
May 10, 2002 5.861 5.941 5.785 5.887 400,684 +0.03(+0.43%)
May 09, 2002 5.972 5.990 5.852 5.862 696,782 -0.12(-1.97%)
May 08, 2002 5.985 6.043 5.894 5.979 849,661 -0.01(-0.09%)
May 07, 2002 5.999 6.070 5.961 5.985 574,259 -0.01(-0.21%)
May 06, 2002 6.006 6.025 5.925 5.997 747,834 +0.02(+0.33%)
May 03, 2002 5.871 6.026 5.847 5.977 1,141,896 +0.08(+1.32%)
May 02, 2002 5.887 5.903 5.816 5.900 729,621 +0.05(+0.77%)
May 01, 2002 5.706 5.889 5.680 5.854 1,169,215 +0.15(+2.67%)
Apr 30, 2002 5.778 5.816 5.642 5.702 1,845,301 -0.05(-0.88%)
Apr 29, 2002 5.800 5.825 5.743 5.753 871,461 -0.07(-1.24%)
Apr 26, 2002 5.905 5.910 5.789 5.825 802,473 -0.06(-0.96%)
Apr 25, 2002 5.832 5.907 5.789 5.881 1,031,238 +0.04(+0.68%)
Apr 24, 2002 6.170 6.240 5.773 5.842 2,152,990 -0.31(-5.01%)
Apr 23, 2002 6.150 6.166 6.070 6.150 717,479 +0.04(+0.59%)
Apr 22, 2002 6.233 6.260 6.016 6.113 731,277 -0.13(-2.06%)
Apr 19, 2002 6.246 6.251 6.168 6.242 425,520 +0.03(+0.41%)
Apr 18, 2002 6.280 6.296 6.141 6.217 900,988 -0.07(-1.04%)
Apr 17, 2002 6.349 6.360 6.260 6.282 459,738 -0.07(-1.03%)
Apr 16, 2002 6.226 6.358 6.224 6.347 1,076,771 +0.12(+1.98%)
Apr 15, 2002 6.325 6.351 6.218 6.224 836,415 -0.10(-1.63%)
Apr 12, 2002 6.224 6.354 6.218 6.327 982,118 +0.11(+1.69%)
Apr 11, 2002 6.333 6.333 6.166 6.222 975,772 -0.10(-1.60%)
Apr 10, 2002 6.088 6.369 6.052 6.324 1,391,082 +0.26(+4.21%)
Apr 09, 2002 5.977 6.092 5.945 6.068 1,367,902 +0.12(+1.95%)
Apr 08, 2002 5.997 6.000 5.878 5.952 2,017,497 -0.08(-1.38%)
Apr 05, 2002 5.970 6.064 5.950 6.035 1,167,283 +0.06(+0.97%)
Apr 04, 2002 5.843 5.979 5.816 5.977 469,397 +0.12(+2.04%)
Apr 03, 2002 5.954 5.954 5.843 5.858 398,753 -0.11(-1.88%)
Apr 02, 2002 6.006 6.070 5.956 5.970 778,741 -0.09(-1.55%)
Apr 01, 2002 6.023 6.124 6.001 6.064 761,356 -0.02(-0.39%)
Mar 29, 2002 6.093 6.130 6.070 6.088 1,037,309 +0.00(+0.00%)
Mar 28, 2002 6.093 6.130 6.070 6.088 1,037,309 +0.02(+0.30%)
Mar 27, 2002 5.934 6.101 5.929 6.070 2,041,780 +0.10(+1.70%)
Mar 26, 2002 5.900 5.979 5.832 5.968 736,244 +0.03(+0.49%)
Mar 25, 2002 5.871 5.956 5.816 5.939 1,022,684 +0.06(+1.08%)
Mar 22, 2002 5.689 5.939 5.689 5.876 1,319,610 +0.17(+2.92%)
Mar 21, 2002 5.798 5.800 5.590 5.709 620,895 -0.09(-1.53%)
Mar 20, 2002 5.717 5.798 5.689 5.798 793,366 +0.07(+1.14%)
Mar 19, 2002 5.722 5.813 5.639 5.733 869,253 +0.04(+0.73%)
Mar 18, 2002 5.677 5.707 5.646 5.691 605,718 +0.00(+0.03%)
Mar 15, 2002 5.680 5.695 5.633 5.689 637,452 +0.06(+1.13%)
Mar 14, 2002 5.615 5.644 5.581 5.626 1,065,181 +0.02(+0.29%)
Mar 13, 2002 5.546 5.635 5.544 5.610 566,256 +0.07(+1.18%)
Mar 12, 2002 5.597 5.599 5.544 5.544 319,002 -0.07(-1.24%)
Mar 11, 2002 5.677 5.698 5.572 5.614 507,754 -0.03(-0.56%)
Mar 08, 2002 5.582 5.707 5.577 5.646 1,769,138 +0.09(+1.66%)
Mar 07, 2002 5.590 5.617 5.526 5.553 680,225 -0.00(-0.07%)
Mar 06, 2002 5.512 5.590 5.490 5.557 642,696 +0.05(+0.85%)
Mar 05, 2002 5.494 5.579 5.457 5.510 1,211,712 +0.01(+0.26%)
Mar 04, 2002 5.370 5.495 5.370 5.495 1,221,646 +0.12(+2.29%)
Mar 01, 2002 5.274 5.387 5.247 5.372 992,329 +0.10(+1.89%)
Feb 28, 2002 5.374 5.418 5.273 5.273 604,614 -0.10(-1.92%)
Feb 27, 2002 5.280 5.376 5.273 5.376 873,393 +0.08(+1.47%)
Feb 26, 2002 5.285 5.316 5.236 5.298 738,175 +0.02(+0.34%)
Feb 25, 2002 5.200 5.340 5.200 5.280 847,453 +0.08(+1.46%)
Feb 22, 2002 5.186 5.291 5.168 5.204 685,468 +0.04(+0.74%)
Feb 21, 2002 5.309 5.327 5.164 5.166 526,243 -0.15(-2.76%)
Feb 20, 2002 5.197 5.312 5.177 5.312 1,103,262 +0.12(+2.23%)
Feb 19, 2002 5.273 5.273 5.166 5.197 411,722 -0.10(-1.95%)
Feb 18, 2002 5.300 5.313 5.166 5.300 469,673 +0.00(+0.00%)
Feb 15, 2002 5.300 5.313 5.166 5.300 467,741 -0.00(-0.03%)
Feb 14, 2002 5.327 5.345 5.302 5.302 283,680 -0.04(-0.81%)
Feb 13, 2002 5.311 5.345 5.293 5.345 215,795 +0.02(+0.34%)
Feb 12, 2002 5.322 5.369 5.260 5.327 726,309 -0.01(-0.27%)
Feb 11, 2002 5.316 5.399 5.305 5.341 527,071 +0.01(+0.14%)
Feb 08, 2002 5.193 5.345 5.164 5.334 1,008,058 +0.14(+2.76%)
Feb 07, 2002 5.209 5.235 5.128 5.191 949,004 +0.01(+0.14%)
Feb 06, 2002 5.457 5.457 5.055 5.184 4,076,663 -0.32(-5.86%)
Feb 05, 2002 5.476 5.548 5.454 5.506 573,155 +0.03(+0.56%)
Feb 04, 2002 5.582 5.610 5.445 5.476 353,496 -0.13(-2.23%)
Feb 01, 2002 5.602 5.662 5.582 5.601 738,175 -0.02(-0.39%)
Jan 31, 2002 5.727 5.771 5.577 5.622 946,520 -0.11(-1.83%)
Jan 30, 2002 5.581 5.778 5.537 5.727 1,080,910 +0.13(+2.30%)
Jan 29, 2002 5.617 5.621 5.481 5.599 785,640 -0.02(-0.32%)
Jan 28, 2002 5.570 5.635 5.521 5.617 897,953 +0.05(+0.98%)
Jan 25, 2002 5.526 5.572 5.490 5.563 736,520 +0.04(+0.66%)
Jan 24, 2002 5.452 5.595 5.452 5.526 1,384,735 +0.09(+1.63%)
Jan 23, 2002 5.372 5.465 5.338 5.438 1,023,787 +0.07(+1.32%)
Jan 22, 2002 5.336 5.399 5.300 5.367 854,904 +0.00(+0.07%)
Jan 21, 2002 5.322 5.385 5.300 5.363 672,774 +0.00(+0.00%)
Jan 18, 2002 5.322 5.385 5.300 5.363 660,633 -0.02(-0.44%)
Jan 17, 2002 5.173 5.387 5.173 5.387 1,025,995 +0.21(+4.06%)
Jan 16, 2002 5.200 5.200 5.119 5.177 504,443 -0.02(-0.31%)
Jan 15, 2002 5.162 5.285 5.144 5.193 441,249 +0.03(+0.53%)
Jan 14, 2002 5.309 5.318 5.160 5.166 660,633 -0.14(-2.70%)
Jan 11, 2002 5.395 5.395 5.273 5.309 628,622 -0.07(-1.35%)
Jan 10, 2002 5.291 5.392 5.255 5.381 466,361 +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.