C.H. Robinson Worldwide (NQ: CHRW )

94.03 USD +2.04 (+2.22%)
Official Closing Price Updated: 5:11 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.22 15.40 15.16 15.28 130,500 +0.15(+1.02%)
Nov 27, 2002 14.63 15.21 14.63 15.12 357,800 +0.41(+2.79%)
Nov 26, 2002 15.14 15.14 14.59 14.71 385,500 -0.42(-2.74%)
Nov 25, 2002 15.17 15.17 14.90 15.13 251,000 +0.01(+0.03%)
Nov 22, 2002 15.42 15.43 14.93 15.12 516,200 -0.32(-2.10%)
Nov 21, 2002 15.55 15.71 15.38 15.45 353,900 -0.13(-0.83%)
Nov 20, 2002 15.08 15.60 15.08 15.58 206,900 +0.38(+2.50%)
Nov 19, 2002 15.13 15.42 14.91 15.20 217,600 +0.09(+0.59%)
Nov 18, 2002 15.58 15.60 15.10 15.11 240,600 -0.52(-3.33%)
Nov 15, 2002 15.50 15.65 15.28 15.63 510,000 +0.12(+0.74%)
Nov 14, 2002 15.18 15.52 15.00 15.52 298,200 +0.39(+2.58%)
Nov 13, 2002 14.70 15.21 14.55 15.12 290,900 +0.32(+2.20%)
Nov 12, 2002 14.70 14.95 14.60 14.80 314,800 +0.12(+0.78%)
Nov 11, 2002 15.19 15.19 14.62 14.69 219,200 -0.54(-3.58%)
Nov 08, 2002 14.98 15.31 14.89 15.23 276,600 +0.32(+2.11%)
Nov 07, 2002 15.47 15.47 14.85 14.91 384,300 -0.50(-3.21%)
Nov 06, 2002 15.49 15.54 15.12 15.41 404,600 -0.02(-0.10%)
Nov 05, 2002 15.15 15.49 15.00 15.43 254,900 +0.21(+1.35%)
Nov 04, 2002 15.05 15.36 15.04 15.22 225,800 +0.22(+1.47%)
Nov 01, 2002 14.82 15.04 14.45 15.00 362,000 +0.21(+1.45%)
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%)
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.