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 (%)
Aug 30, 2002 4.989 5.087 4.982 4.996 519,068 -0.04(-0.76%)
Aug 29, 2002 5.132 5.132 4.971 5.034 1,259,569 -0.11(-2.18%)
Aug 28, 2002 5.226 5.241 5.147 5.147 460,259 -0.10(-1.93%)
Aug 27, 2002 5.523 5.523 5.196 5.248 79,461,632 -0.22(-4.10%)
Aug 26, 2002 5.297 5.516 5.277 5.473 525,683 +0.17(+3.25%)
Aug 23, 2002 5.512 5.514 5.301 5.301 565,171 -0.23(-4.10%)
Aug 22, 2002 5.478 5.567 5.417 5.527 647,178 +0.05(+0.93%)
Aug 21, 2002 5.342 5.480 5.333 5.476 762,036 +0.12(+2.16%)
Aug 20, 2002 5.388 5.438 5.297 5.360 561,311 -0.07(-1.33%)
Aug 16, 2002 5.395 5.447 5.378 5.433 464,949 +0.04(+0.70%)
Aug 15, 2002 5.273 5.444 5.273 5.395 581,698 +0.05(+0.98%)
Aug 14, 2002 5.096 5.357 5.016 5.342 664,849 +0.25(+4.83%)
Aug 13, 2002 5.304 5.400 5.096 5.096 564,149 -0.21(-4.02%)
Aug 12, 2002 5.397 5.415 5.215 5.310 610,717 +0.06(+1.07%)
Aug 07, 2002 5.143 5.308 5.025 5.254 902,847 +0.16(+3.06%)
Aug 06, 2002 4.890 5.177 4.844 5.098 911,967 +0.29(+5.95%)
Aug 05, 2002 5.072 5.072 4.738 4.812 1,711,821 -0.25(-4.94%)
Aug 02, 2002 5.129 5.159 5.043 5.062 573,736 -0.09(-1.69%)
Aug 01, 2002 5.417 5.462 5.130 5.148 875,372 -0.28(-5.23%)
Jul 31, 2002 5.436 5.560 5.378 5.433 710,957 -0.03(-0.63%)
Jul 30, 2002 5.496 5.523 5.257 5.467 693,055 -0.04(-0.72%)
Jul 29, 2002 5.192 5.523 5.192 5.507 1,029,729 +0.34(+6.52%)
Jul 26, 2002 5.315 5.409 5.125 5.170 1,110,800 -0.16(-2.96%)
Jul 25, 2002 4.962 5.418 4.899 5.328 1,566,592 +0.33(+6.59%)
Jul 24, 2002 5.005 5.071 4.727 4.998 2,087,339 -0.00(-0.04%)
Jul 23, 2002 5.125 5.230 4.900 5.000 1,310,584 -0.15(-2.95%)
Jul 22, 2002 5.453 5.496 5.125 5.152 1,373,598 -0.33(-5.95%)
Jul 19, 2002 5.597 5.628 5.433 5.478 1,701,605 -0.25(-4.39%)
Jul 17, 2002 5.695 5.784 5.547 5.730 881,863 +0.05(+0.86%)
Jul 12, 2002 5.706 5.853 5.605 5.681 665,125 +0.01(+0.10%)
Jul 11, 2002 5.766 5.806 5.580 5.675 1,305,677 -0.04(-0.67%)
Jul 10, 2002 5.811 5.882 5.704 5.714 912,787 -0.05(-0.94%)
Jul 09, 2002 5.848 5.848 5.768 5.768 1,865,608 -0.08(-1.36%)
Jul 08, 2002 5.925 5.925 5.848 5.848 982,088 -0.08(-1.31%)
Jul 05, 2002 5.922 6.030 5.875 5.925 984,021 +0.06(+1.08%)
Jul 04, 2002 5.887 5.940 5.828 5.862 1,332,183 +0.00(+0.00%)
Jul 03, 2002 5.887 5.940 5.828 5.862 1,328,594 -0.03(-0.43%)
Jul 02, 2002 5.913 5.933 5.867 5.887 899,258 -0.03(-0.43%)
Jul 01, 2002 6.090 6.090 5.904 5.913 1,085,625 -0.16(-2.62%)
Jun 28, 2002 6.085 6.146 6.021 6.072 1,488,456 +0.01(+0.24%)
Jun 27, 2002 6.012 6.201 5.998 6.058 1,369,456 +0.02(+0.33%)
Jun 26, 2002 6.054 6.094 5.886 6.038 1,190,820 -0.03(-0.51%)
Jun 25, 2002 6.224 6.248 6.059 6.068 768,939 -0.18(-2.87%)
Jun 21, 2002 6.195 6.255 6.195 6.248 1,474,098 +0.00(+0.00%)
Jun 20, 2002 6.230 6.338 6.186 6.248 860,052 +0.01(+0.17%)
Jun 19, 2002 6.335 6.411 6.221 6.237 1,550,578 -0.08(-1.29%)
Jun 18, 2002 6.237 6.338 6.230 6.318 739,672 +0.10(+1.54%)
Jun 17, 2002 6.212 6.282 6.184 6.222 988,162 +0.02(+0.32%)
Jun 14, 2002 6.068 6.246 5.974 6.202 1,137,808 +0.11(+1.84%)
Jun 12, 2002 5.965 6.106 5.931 6.090 1,024,055 +0.11(+1.91%)
Jun 11, 2002 6.007 6.076 5.945 5.976 673,408 -0.05(-0.87%)
Jun 10, 2002 5.949 6.067 5.907 6.029 443,969 +0.09(+1.43%)
Jun 07, 2002 5.951 6.000 5.844 5.943 770,871 +0.01(+0.18%)
Jun 06, 2002 6.081 6.081 5.880 5.933 762,036 -0.13(-2.21%)
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.