C.H. Robinson Worldwide (NQ: CHRW )

73.38 -0.56 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 6.152 6.230 6.130 6.135 838,516 +0.04(+0.71%)
May 28, 2002 6.164 6.204 6.039 6.092 646,074 -0.12(-1.95%)
May 27, 2002 6.246 6.282 6.202 6.213 395,651 +0.00(+0.00%)
May 24, 2002 6.246 6.282 6.202 6.213 387,092 -0.04(-0.58%)
May 23, 2002 6.157 6.255 6.068 6.250 935,151 +0.05(+0.88%)
May 22, 2002 6.105 6.197 6.105 6.195 595,824 +0.07(+1.06%)
May 21, 2002 6.157 6.202 6.030 6.130 487,040 -0.03(-0.44%)
May 20, 2002 6.201 6.246 6.157 6.157 562,968 -0.09(-1.42%)
May 17, 2002 6.148 6.246 6.112 6.246 513,270 +0.15(+2.50%)
May 16, 2002 6.244 6.248 6.092 6.094 501,674 -0.14(-2.18%)
May 15, 2002 6.168 6.257 6.139 6.230 547,230 +0.03(+0.47%)
May 14, 2002 6.067 6.273 6.066 6.201 929,629 +0.13(+2.21%)
May 13, 2002 5.905 6.110 5.891 6.067 850,664 +0.18(+3.11%)
May 10, 2002 5.858 5.938 5.782 5.884 400,897 +0.02(+0.43%)
May 09, 2002 5.969 5.987 5.849 5.859 697,152 -0.12(-1.97%)
May 08, 2002 5.982 6.039 5.891 5.976 850,112 -0.01(-0.09%)
May 07, 2002 5.996 6.067 5.958 5.982 574,564 -0.01(-0.21%)
May 06, 2002 6.003 6.021 5.922 5.994 748,231 +0.02(+0.33%)
May 03, 2002 5.867 6.023 5.844 5.974 1,142,502 +0.08(+1.32%)
May 02, 2002 5.884 5.900 5.813 5.896 730,008 +0.05(+0.77%)
May 01, 2002 5.703 5.886 5.677 5.851 1,169,836 +0.15(+2.67%)
Apr 30, 2002 5.775 5.813 5.639 5.699 1,846,281 -0.05(-0.88%)
Apr 29, 2002 5.797 5.822 5.740 5.750 871,924 -0.07(-1.24%)
Apr 26, 2002 5.902 5.907 5.786 5.822 802,899 -0.06(-0.96%)
Apr 25, 2002 5.829 5.904 5.786 5.878 1,031,786 +0.04(+0.68%)
Apr 24, 2002 6.166 6.237 5.770 5.838 2,154,133 -0.31(-5.01%)
Apr 23, 2002 6.146 6.163 6.067 6.146 717,860 +0.04(+0.59%)
Apr 22, 2002 6.230 6.257 6.012 6.110 731,665 -0.13(-2.06%)
Apr 19, 2002 6.242 6.248 6.164 6.239 425,746 +0.03(+0.41%)
Apr 18, 2002 6.277 6.293 6.137 6.213 901,467 -0.07(-1.04%)
Apr 17, 2002 6.346 6.356 6.257 6.279 459,982 -0.07(-1.03%)
Apr 16, 2002 6.222 6.355 6.221 6.344 1,077,342 +0.12(+1.98%)
Apr 15, 2002 6.322 6.347 6.215 6.221 836,859 -0.10(-1.63%)
Apr 12, 2002 6.221 6.351 6.215 6.324 982,640 +0.11(+1.69%)
Apr 11, 2002 6.329 6.329 6.163 6.219 976,290 -0.10(-1.60%)
Apr 10, 2002 6.085 6.365 6.049 6.320 1,391,821 +0.26(+4.21%)
Apr 09, 2002 5.974 6.088 5.942 6.065 1,368,628 +0.12(+1.95%)
Apr 08, 2002 5.994 5.997 5.875 5.949 2,018,568 -0.08(-1.38%)
Apr 05, 2002 5.967 6.061 5.947 6.032 1,167,903 +0.06(+0.97%)
Apr 04, 2002 5.840 5.976 5.813 5.974 469,646 +0.12(+2.04%)
Apr 03, 2002 5.951 5.951 5.840 5.855 398,964 -0.11(-1.88%)
Apr 02, 2002 6.003 6.067 5.953 5.967 779,154 -0.09(-1.55%)
Apr 01, 2002 6.020 6.121 5.998 6.061 761,760 -0.02(-0.39%)
Mar 29, 2002 6.090 6.126 6.067 6.085 1,037,860 +0.00(+0.00%)
Mar 28, 2002 6.090 6.126 6.067 6.085 1,037,860 +0.02(+0.30%)
Mar 27, 2002 5.931 6.097 5.925 6.067 2,042,865 +0.10(+1.70%)
Mar 26, 2002 5.896 5.976 5.829 5.965 736,635 +0.03(+0.49%)
Mar 25, 2002 5.867 5.952 5.813 5.936 1,023,227 +0.06(+1.08%)
Mar 22, 2002 5.686 5.936 5.686 5.873 1,320,311 +0.17(+2.92%)
Mar 21, 2002 5.795 5.797 5.587 5.706 621,225 -0.09(-1.53%)
Mar 20, 2002 5.714 5.795 5.686 5.795 793,788 +0.07(+1.14%)
Mar 19, 2002 5.719 5.809 5.636 5.730 869,715 +0.04(+0.73%)
Mar 18, 2002 5.674 5.704 5.643 5.688 606,039 +0.00(+0.03%)
Mar 15, 2002 5.677 5.692 5.630 5.686 637,791 +0.06(+1.13%)
Mar 14, 2002 5.612 5.641 5.578 5.623 1,065,746 +0.02(+0.29%)
Mar 13, 2002 5.543 5.632 5.541 5.607 566,557 +0.07(+1.18%)
Mar 12, 2002 5.594 5.596 5.541 5.541 319,171 -0.07(-1.24%)
Mar 11, 2002 5.674 5.695 5.569 5.611 508,024 -0.03(-0.56%)
Mar 08, 2002 5.580 5.704 5.574 5.643 1,770,078 +0.09(+1.66%)
Mar 07, 2002 5.587 5.614 5.523 5.551 680,586 -0.00(-0.07%)
Mar 06, 2002 5.509 5.587 5.487 5.554 643,037 +0.05(+0.85%)
Mar 05, 2002 5.491 5.576 5.455 5.507 1,212,355 +0.01(+0.26%)
Mar 04, 2002 5.368 5.493 5.368 5.493 1,222,295 +0.12(+2.29%)
Mar 01, 2002 5.272 5.384 5.244 5.369 992,856 +0.10(+1.89%)
Feb 28, 2002 5.371 5.415 5.270 5.270 604,935 -0.10(-1.92%)
Feb 27, 2002 5.277 5.373 5.270 5.373 873,857 +0.08(+1.47%)
Feb 26, 2002 5.282 5.313 5.234 5.295 738,567 +0.02(+0.34%)
Feb 25, 2002 5.197 5.337 5.197 5.277 847,903 +0.08(+1.46%)
Feb 22, 2002 5.183 5.288 5.165 5.201 685,832 +0.04(+0.74%)
Feb 21, 2002 5.306 5.324 5.161 5.163 526,523 -0.15(-2.76%)
Feb 20, 2002 5.194 5.310 5.174 5.310 1,103,848 +0.12(+2.23%)
Feb 19, 2002 5.270 5.270 5.163 5.194 411,941 -0.10(-1.95%)
Feb 18, 2002 5.297 5.310 5.163 5.297 469,922 +0.00(+0.00%)
Feb 15, 2002 5.297 5.310 5.163 5.297 467,989 -0.00(-0.03%)
Feb 14, 2002 5.324 5.342 5.299 5.299 283,830 -0.04(-0.81%)
Feb 13, 2002 5.308 5.342 5.290 5.342 215,910 +0.02(+0.34%)
Feb 12, 2002 5.319 5.366 5.257 5.324 726,695 -0.01(-0.27%)
Feb 11, 2002 5.313 5.397 5.302 5.339 527,351 +0.01(+0.14%)
Feb 08, 2002 5.190 5.342 5.161 5.331 1,008,593 +0.14(+2.76%)
Feb 07, 2002 5.206 5.232 5.125 5.188 949,508 +0.01(+0.14%)
Feb 06, 2002 5.455 5.455 5.053 5.181 4,078,827 -0.32(-5.86%)
Feb 05, 2002 5.473 5.545 5.451 5.503 573,460 +0.03(+0.56%)
Feb 04, 2002 5.580 5.607 5.442 5.473 353,684 -0.12(-2.23%)
Feb 01, 2002 5.599 5.659 5.580 5.598 738,567 -0.02(-0.39%)
Jan 31, 2002 5.724 5.768 5.574 5.619 947,023 -0.11(-1.83%)
Jan 30, 2002 5.578 5.775 5.534 5.724 1,081,484 +0.13(+2.30%)
Jan 29, 2002 5.614 5.618 5.478 5.596 786,057 -0.02(-0.32%)
Jan 28, 2002 5.567 5.632 5.518 5.614 898,429 +0.05(+0.98%)
Jan 25, 2002 5.523 5.569 5.487 5.560 736,911 +0.04(+0.66%)
Jan 24, 2002 5.449 5.592 5.449 5.523 1,385,470 +0.09(+1.63%)
Jan 23, 2002 5.369 5.462 5.335 5.435 1,024,331 +0.07(+1.32%)
Jan 22, 2002 5.333 5.397 5.297 5.364 855,358 +0.00(+0.07%)
Jan 21, 2002 5.319 5.382 5.297 5.360 673,132 +0.00(+0.00%)
Jan 18, 2002 5.319 5.382 5.297 5.360 660,983 -0.02(-0.44%)
Jan 17, 2002 5.170 5.384 5.170 5.384 1,026,540 +0.21(+4.06%)
Jan 16, 2002 5.197 5.197 5.116 5.174 504,711 -0.02(-0.31%)
Jan 15, 2002 5.159 5.282 5.141 5.190 441,484 +0.03(+0.53%)
Jan 14, 2002 5.306 5.315 5.158 5.163 660,983 -0.14(-2.70%)
Jan 11, 2002 5.392 5.392 5.270 5.306 628,956 -0.07(-1.35%)
Jan 10, 2002 5.288 5.389 5.252 5.378 466,609 +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.