C.H. Robinson Worldwide (NQ: CHRW )

93.97 USD +1.25 (+1.35%)
Official Closing Price Updated: 6:46 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.86 15.12 14.71 14.79 190,300 -0.16(-1.10%)
Oct 30, 2002 14.62 15.00 14.62 14.95 262,000 +0.39(+2.68%)
Oct 29, 2002 14.51 14.68 14.15 14.56 306,900 +0.00(+0.00%)
Oct 28, 2002 14.90 15.00 14.50 14.56 286,300 -0.41(-2.77%)
Oct 25, 2002 14.88 15.00 14.60 14.97 252,476 +0.26(+1.80%)
Oct 24, 2002 14.73 15.21 14.66 14.71 838,800 +0.08(+0.51%)
Oct 23, 2002 13.80 14.82 13.76 14.63 697,621 +0.70(+4.99%)
Oct 22, 2002 13.60 14.07 13.51 13.94 569,500 +0.13(+0.97%)
Oct 21, 2002 13.85 13.85 13.40 13.80 589,500 +0.00(+0.04%)
Oct 18, 2002 13.84 13.91 13.66 13.80 342,500 +0.00(+0.00%)
Oct 17, 2002 13.71 13.85 13.53 13.80 580,232 +0.17(+1.21%)
Oct 16, 2002 13.78 13.78 13.45 13.63 571,700 -0.12(-0.84%)
Oct 15, 2002 13.50 14.06 13.38 13.75 813,267 +0.37(+2.77%)
Oct 14, 2002 13.43 13.50 13.33 13.38 297,400 -0.06(-0.45%)
Oct 11, 2002 13.56 13.65 13.36 13.44 375,800 +0.09(+0.71%)
Oct 10, 2002 13.10 13.50 12.98 13.35 457,900 +0.29(+2.18%)
Oct 09, 2002 13.51 13.51 12.92 13.06 389,100 -0.54(-3.96%)
Oct 08, 2002 13.70 13.92 13.38 13.60 263,500 +0.01(+0.07%)
Oct 07, 2002 13.69 13.83 13.44 13.59 239,400 -0.18(-1.28%)
Oct 04, 2002 14.09 14.11 13.38 13.77 257,915 -0.32(-2.27%)
Oct 03, 2002 13.97 14.25 13.78 14.09 295,781 +0.47(+3.45%)
Oct 02, 2002 13.99 14.06 13.48 13.62 362,696 -0.35(-2.51%)
Oct 01, 2002 13.54 14.04 13.23 13.96 247,500 +0.46(+3.37%)
Sep 30, 2002 13.83 13.94 13.13 13.51 615,500 -0.33(-2.35%)
Sep 27, 2002 14.41 14.43 13.71 13.84 343,000 -0.67(-4.65%)
Sep 26, 2002 13.94 14.54 13.81 14.51 183,400 +0.65(+4.66%)
Sep 25, 2002 13.60 13.95 13.49 13.86 246,874 +0.27(+1.98%)
Sep 24, 2002 13.54 13.73 13.33 13.60 285,354 -0.08(-0.59%)
Sep 23, 2002 13.64 13.71 13.54 13.68 396,600 -0.00(-0.04%)
Sep 20, 2002 13.58 13.71 13.29 13.68 496,307 +0.16(+1.18%)
Sep 19, 2002 13.20 13.61 13.10 13.52 496,800 +0.30(+2.27%)
Sep 18, 2002 13.07 13.39 13.03 13.22 216,836 +0.12(+0.88%)
Sep 17, 2002 13.51 13.57 12.91 13.11 421,600 -0.31(-2.31%)
Sep 16, 2002 13.50 13.65 13.27 13.41 213,281 -0.11(-0.79%)
Sep 13, 2002 13.22 13.54 13.13 13.52 231,000 +0.22(+1.67%)
Sep 12, 2002 13.55 13.61 13.21 13.30 239,700 -0.26(-1.92%)
Sep 11, 2002 13.46 13.86 13.46 13.56 305,400 +0.03(+0.18%)
Sep 10, 2002 13.76 13.93 13.46 13.54 287,300 -0.19(-1.35%)
Sep 09, 2002 13.22 13.81 13.08 13.72 227,400 +0.53(+4.02%)
Sep 06, 2002 13.13 13.35 13.12 13.19 419,100 +0.05(+0.42%)
Sep 05, 2002 13.82 13.90 13.13 13.13 618,300 -0.74(-5.33%)
Sep 04, 2002 13.84 14.19 13.54 13.88 437,588 +0.01(+0.07%)
Sep 03, 2002 13.76 14.16 13.71 13.87 287,300 +0.07(+0.51%)
Aug 30, 2002 13.78 14.04 13.76 13.79 188,000 -0.11(-0.76%)
Aug 29, 2002 14.17 14.17 13.72 13.90 456,200 -0.31(-2.18%)
Aug 28, 2002 14.43 14.47 14.21 14.21 166,700 -0.28(-1.93%)
Aug 27, 2002 15.25 15.25 14.35 14.49 28,780,000 -0.62(-4.10%)
Aug 26, 2002 14.62 15.23 14.57 15.11 190,396 +0.47(+3.25%)
Aug 23, 2002 15.22 15.22 14.63 14.63 204,698 -0.62(-4.10%)
Aug 22, 2002 15.12 15.37 14.96 15.26 234,400 +0.14(+0.93%)
Aug 21, 2002 14.75 15.13 14.72 15.12 276,000 +0.32(+2.16%)
Aug 20, 2002 14.88 15.02 14.62 14.80 203,300 -0.20(-1.33%)
Aug 16, 2002 14.89 15.04 14.85 15.00 168,399 +0.11(+0.70%)
Aug 15, 2002 14.56 15.03 14.56 14.89 210,684 +0.14(+0.98%)
Aug 14, 2002 14.07 14.79 13.85 14.75 240,800 +0.68(+4.83%)
Aug 13, 2002 14.64 14.91 14.07 14.07 204,328 -0.59(-4.02%)
Aug 12, 2002 14.90 14.95 14.40 14.66 221,194 +0.15(+1.07%)
Aug 07, 2002 14.20 14.65 13.88 14.51 327,000 +0.43(+3.06%)
Aug 06, 2002 13.50 14.29 13.38 14.07 330,303 +0.79(+5.95%)
Aug 05, 2002 14.01 14.01 13.08 13.29 620,000 -0.69(-4.94%)
Aug 02, 2002 14.16 14.24 13.93 13.97 207,800 -0.24(-1.69%)
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.