C.H. Robinson Worldwide (NQ: CHRW )

90.85 USD +0.85 (+0.94%)
Official Closing Price Updated: 4:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 14.96 15.08 14.16 14.21 317,049 -0.79(-5.23%)
Jul 31, 2002 15.01 15.35 14.85 15.00 257,500 -0.10(-0.63%)
Jul 30, 2002 15.18 15.25 14.52 15.10 251,016 -0.11(-0.72%)
Jul 29, 2002 14.34 15.25 14.34 15.21 372,955 +0.93(+6.51%)
Jul 26, 2002 14.67 14.94 14.15 14.28 402,318 -0.44(-2.96%)
Jul 25, 2002 13.70 14.96 13.53 14.71 567,400 +0.91(+6.59%)
Jul 24, 2002 13.82 14.00 13.05 13.80 756,008 -0.00(-0.04%)
Jul 23, 2002 14.15 14.44 13.53 13.80 474,677 -0.42(-2.95%)
Jul 22, 2002 15.05 15.18 14.15 14.22 497,500 -0.90(-5.95%)
Jul 19, 2002 15.45 15.54 15.00 15.12 616,300 -0.70(-4.39%)
Jul 17, 2002 15.72 15.97 15.31 15.82 319,400 +0.13(+0.86%)
Jul 12, 2002 15.76 16.16 15.47 15.69 240,900 +0.02(+0.10%)
Jul 11, 2002 15.92 16.03 15.41 15.67 472,900 -0.11(-0.67%)
Jul 10, 2002 16.05 16.24 15.75 15.78 330,600 -0.15(-0.94%)
Jul 09, 2002 16.14 16.14 15.93 15.93 675,700 -0.22(-1.36%)
Jul 08, 2002 16.36 16.36 16.14 16.14 355,700 -0.22(-1.31%)
Jul 05, 2002 16.35 16.65 16.22 16.36 356,400 +0.18(+1.08%)
Jul 04, 2002 16.25 16.40 16.09 16.18 482,500 +0.00(+0.00%)
Jul 03, 2002 16.25 16.40 16.09 16.18 481,200 -0.07(-0.43%)
Jul 02, 2002 16.33 16.38 16.20 16.25 325,700 -0.07(-0.43%)
Jul 01, 2002 16.82 16.82 16.30 16.33 393,200 -0.44(-2.62%)
Jun 28, 2002 16.80 16.97 16.62 16.76 539,100 +0.04(+0.24%)
Jun 27, 2002 16.60 17.12 16.56 16.73 496,000 +0.05(+0.33%)
Jun 26, 2002 16.71 16.83 16.25 16.67 431,300 -0.08(-0.51%)
Jun 25, 2002 17.18 17.25 16.73 16.75 278,500 -0.50(-2.87%)
Jun 21, 2002 17.11 17.27 17.11 17.25 533,900 +0.00(+0.00%)
Jun 20, 2002 17.20 17.50 17.08 17.25 311,500 +0.03(+0.17%)
Jun 19, 2002 17.49 17.70 17.17 17.22 561,600 -0.23(-1.29%)
Jun 18, 2002 17.22 17.50 17.20 17.45 267,900 +0.27(+1.54%)
Jun 17, 2002 17.15 17.34 17.08 17.18 357,900 +0.05(+0.32%)
Jun 14, 2002 16.75 17.25 16.50 17.12 412,100 +0.31(+1.84%)
Jun 12, 2002 16.47 16.86 16.38 16.82 370,900 +0.32(+1.91%)
Jun 11, 2002 16.58 16.77 16.42 16.50 243,900 -0.14(-0.87%)
Jun 10, 2002 16.42 16.75 16.31 16.64 160,800 +0.23(+1.43%)
Jun 07, 2002 16.43 16.57 16.14 16.41 279,200 +0.03(+0.18%)
Jun 06, 2002 16.79 16.79 16.24 16.38 276,000 -0.37(-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.