C.H. Robinson Worldwide (NQ: CHRW )

100.00 USD +0.83 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 14.83 14.95 14.55 14.55 219,100 -0.29(-1.92%)
Feb 27, 2002 14.57 14.84 14.55 14.84 316,500 +0.22(+1.47%)
Feb 26, 2002 14.59 14.67 14.45 14.62 267,500 +0.05(+0.34%)
Feb 25, 2002 14.35 14.73 14.35 14.57 307,100 +0.21(+1.46%)
Feb 22, 2002 14.31 14.60 14.26 14.36 248,400 +0.10(+0.74%)
Feb 21, 2002 14.65 14.70 14.25 14.26 190,700 -0.40(-2.76%)
Feb 20, 2002 14.34 14.66 14.29 14.66 399,800 +0.32(+2.23%)
Feb 19, 2002 14.55 14.55 14.26 14.34 149,200 -0.29(-1.95%)
Feb 18, 2002 14.62 14.66 14.26 14.62 170,200 +0.00(+0.00%)
Feb 15, 2002 14.62 14.66 14.26 14.62 169,500 -0.01(-0.03%)
Feb 14, 2002 14.70 14.75 14.63 14.63 102,800 -0.12(-0.81%)
Feb 13, 2002 14.65 14.75 14.61 14.75 78,200 +0.05(+0.34%)
Feb 12, 2002 14.69 14.81 14.52 14.70 263,200 -0.04(-0.27%)
Feb 11, 2002 14.67 14.90 14.64 14.74 191,000 +0.02(+0.14%)
Feb 08, 2002 14.33 14.75 14.25 14.72 365,300 +0.40(+2.76%)
Feb 07, 2002 14.38 14.45 14.15 14.32 343,900 +0.02(+0.14%)
Feb 06, 2002 15.06 15.06 13.95 14.30 1,477,300 -0.89(-5.86%)
Feb 05, 2002 15.11 15.31 15.05 15.20 207,700 +0.09(+0.56%)
Feb 04, 2002 15.40 15.48 15.03 15.11 128,100 -0.35(-2.23%)
Feb 01, 2002 15.46 15.62 15.40 15.46 267,500 -0.06(-0.39%)
Jan 31, 2002 15.80 15.93 15.39 15.52 343,000 -0.29(-1.83%)
Jan 30, 2002 15.40 15.95 15.28 15.80 391,700 +0.36(+2.30%)
Jan 29, 2002 15.50 15.51 15.12 15.45 284,700 -0.05(-0.32%)
Jan 28, 2002 15.37 15.55 15.23 15.50 325,400 +0.15(+0.98%)
Jan 25, 2002 15.25 15.38 15.15 15.35 266,900 +0.10(+0.66%)
Jan 24, 2002 15.04 15.44 15.04 15.25 501,800 +0.24(+1.63%)
Jan 23, 2002 14.82 15.08 14.73 15.01 371,000 +0.20(+1.32%)
Jan 22, 2002 14.72 14.90 14.62 14.81 309,800 +0.01(+0.07%)
Jan 21, 2002 14.69 14.86 14.62 14.80 243,800 +0.00(+0.00%)
Jan 18, 2002 14.69 14.86 14.62 14.80 239,400 -0.06(-0.44%)
Jan 17, 2002 14.28 14.87 14.28 14.87 371,800 +0.58(+4.06%)
Jan 16, 2002 14.35 14.35 14.12 14.29 182,800 -0.04(-0.31%)
Jan 15, 2002 14.24 14.59 14.20 14.33 159,900 +0.07(+0.53%)
Jan 14, 2002 14.65 14.68 14.24 14.26 239,400 -0.39(-2.70%)
Jan 11, 2002 14.89 14.89 14.55 14.65 227,800 -0.20(-1.35%)
Jan 10, 2002 14.60 14.88 14.50 14.85 169,000 +0.39(+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.