C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.792 4.828 4.551 4.681 1,776,480 -0.11(-2.35%)
Sep 27, 2002 4.994 4.998 4.748 4.793 989,980 -0.23(-4.65%)
Sep 26, 2002 4.830 5.038 4.787 5.027 529,336 +0.22(+4.66%)
Sep 25, 2002 4.710 4.833 4.676 4.803 712,537 +0.09(+1.98%)
Sep 24, 2002 4.689 4.759 4.618 4.710 823,599 -0.03(-0.59%)
Sep 23, 2002 4.728 4.752 4.693 4.738 1,144,682 -0.00(-0.04%)
Sep 20, 2002 4.705 4.752 4.606 4.740 1,432,460 +0.06(+1.18%)
Sep 19, 2002 4.573 4.715 4.537 4.684 1,433,883 +0.10(+2.27%)
Sep 18, 2002 4.528 4.641 4.515 4.580 625,840 +0.04(+0.88%)
Sep 17, 2002 4.679 4.703 4.475 4.541 1,216,838 -0.11(-2.31%)
Sep 16, 2002 4.677 4.729 4.596 4.648 615,580 -0.04(-0.79%)
Sep 13, 2002 4.582 4.693 4.549 4.685 666,721 +0.08(+1.67%)
Sep 12, 2002 4.695 4.714 4.575 4.608 691,831 -0.09(-1.92%)
Sep 11, 2002 4.665 4.802 4.665 4.698 881,457 +0.01(+0.18%)
Sep 10, 2002 4.766 4.826 4.665 4.689 829,216 -0.06(-1.35%)
Sep 09, 2002 4.580 4.787 4.532 4.754 656,330 +0.18(+4.02%)
Sep 06, 2002 4.549 4.625 4.544 4.570 1,209,622 +0.02(+0.42%)
Sep 05, 2002 4.790 4.816 4.551 4.551 1,784,561 -0.26(-5.33%)
Sep 04, 2002 4.793 4.916 4.693 4.807 1,262,983 +0.00(+0.07%)
Sep 03, 2002 4.766 4.908 4.750 4.804 829,216 +0.02(+0.51%)
Aug 30, 2002 4.773 4.866 4.766 4.780 542,612 -0.04(-0.76%)
Aug 29, 2002 4.910 4.910 4.755 4.816 1,316,702 -0.11(-2.18%)
Aug 28, 2002 5.000 5.013 4.923 4.923 481,136 -0.10(-1.93%)
Aug 27, 2002 5.284 5.284 4.970 5.020 83,065,960 -0.21(-4.10%)
Aug 26, 2002 5.067 5.277 5.048 5.235 549,528 +0.16(+3.25%)
Aug 23, 2002 5.273 5.275 5.071 5.071 590,807 -0.22(-4.10%)
Aug 22, 2002 5.240 5.325 5.181 5.287 676,534 +0.05(+0.93%)
Aug 21, 2002 5.110 5.242 5.102 5.239 796,602 +0.11(+2.16%)
Aug 20, 2002 5.154 5.202 5.067 5.128 586,772 -0.07(-1.33%)
Aug 16, 2002 5.161 5.211 5.145 5.197 486,039 +0.04(+0.70%)
Aug 15, 2002 5.045 5.207 5.045 5.161 608,084 +0.05(+0.98%)
Aug 14, 2002 4.875 5.124 4.799 5.110 695,006 +0.24(+4.83%)
Aug 13, 2002 5.074 5.166 4.875 4.875 589,739 -0.20(-4.02%)
Aug 12, 2002 5.162 5.180 4.989 5.079 638,418 +0.05(+1.07%)
Aug 07, 2002 4.920 5.078 4.807 5.026 943,800 +0.15(+3.06%)
Aug 06, 2002 4.677 4.953 4.634 4.877 953,333 +0.27(+5.95%)
Aug 05, 2002 4.852 4.852 4.532 4.603 1,789,468 -0.24(-4.94%)
Aug 02, 2002 4.906 4.935 4.825 4.842 599,760 -0.08(-1.69%)
Aug 01, 2002 5.181 5.225 4.908 4.925 915,079 -0.27(-5.23%)
Jul 31, 2002 5.201 5.318 5.145 5.197 743,206 -0.03(-0.63%)
Jul 30, 2002 5.258 5.284 5.029 5.230 724,492 -0.04(-0.72%)
Jul 29, 2002 4.967 5.284 4.967 5.268 1,076,437 +0.32(+6.51%)
Jul 26, 2002 5.084 5.175 4.903 4.946 1,161,186 -0.15(-2.96%)
Jul 25, 2002 4.747 5.183 4.686 5.097 1,637,652 +0.32(+6.59%)
Jul 24, 2002 4.788 4.851 4.521 4.781 2,182,020 -0.00(-0.04%)
Jul 23, 2002 4.903 5.003 4.688 4.783 1,370,031 -0.15(-2.95%)
Jul 22, 2002 5.216 5.258 4.903 4.929 1,435,904 -0.31(-5.95%)
Jul 19, 2002 5.354 5.384 5.197 5.240 1,778,789 -0.24(-4.39%)
Jul 17, 2002 5.448 5.533 5.306 5.481 921,864 +0.05(+0.86%)
Jul 12, 2002 5.459 5.599 5.362 5.434 695,295 +0.01(+0.10%)
Jul 11, 2002 5.516 5.554 5.338 5.429 1,364,902 -0.04(-0.67%)
Jul 10, 2002 5.559 5.627 5.457 5.466 954,190 -0.05(-0.94%)
Jul 09, 2002 5.594 5.594 5.518 5.518 1,950,231 -0.08(-1.36%)
Jul 08, 2002 5.668 5.668 5.594 5.594 1,026,635 -0.07(-1.31%)
Jul 05, 2002 5.665 5.769 5.620 5.668 1,028,655 +0.06(+1.08%)
Jul 04, 2002 5.632 5.682 5.575 5.608 1,392,610 +0.00(+0.00%)
Jul 03, 2002 5.632 5.682 5.575 5.608 1,388,858 -0.02(-0.43%)
Jul 02, 2002 5.656 5.675 5.613 5.632 940,048 -0.02(-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.