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 (%)
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.