C.H. Robinson Worldwide (NQ: CHRW )

102.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.789 4.826 4.548 4.678 1,777,423 -0.11(-2.35%)
Sep 27, 2002 4.992 4.995 4.746 4.791 990,505 -0.23(-4.65%)
Sep 26, 2002 4.827 5.035 4.784 5.025 529,617 +0.22(+4.66%)
Sep 25, 2002 4.708 4.831 4.673 4.801 712,915 +0.09(+1.98%)
Sep 24, 2002 4.687 4.756 4.616 4.708 824,037 -0.03(-0.59%)
Sep 23, 2002 4.725 4.749 4.690 4.735 1,145,290 -0.00(-0.04%)
Sep 20, 2002 4.703 4.749 4.604 4.737 1,433,221 +0.06(+1.18%)
Sep 19, 2002 4.571 4.713 4.535 4.682 1,434,645 +0.10(+2.27%)
Sep 18, 2002 4.526 4.639 4.512 4.578 626,172 +0.04(+0.88%)
Sep 17, 2002 4.677 4.701 4.472 4.538 1,217,484 -0.11(-2.31%)
Sep 16, 2002 4.675 4.727 4.594 4.645 615,906 -0.04(-0.79%)
Sep 13, 2002 4.580 4.690 4.547 4.682 667,075 +0.08(+1.67%)
Sep 12, 2002 4.692 4.711 4.573 4.606 692,198 -0.09(-1.92%)
Sep 11, 2002 4.663 4.800 4.663 4.696 881,925 +0.01(+0.18%)
Sep 10, 2002 4.763 4.824 4.663 4.687 829,656 -0.06(-1.35%)
Sep 09, 2002 4.578 4.784 4.529 4.751 656,679 +0.18(+4.02%)
Sep 06, 2002 4.547 4.623 4.542 4.568 1,210,265 +0.02(+0.42%)
Sep 05, 2002 4.787 4.813 4.548 4.548 1,785,509 -0.26(-5.33%)
Sep 04, 2002 4.791 4.914 4.690 4.805 1,263,654 +0.00(+0.07%)
Sep 03, 2002 4.763 4.905 4.748 4.801 829,656 +0.02(+0.51%)
Aug 30, 2002 4.770 4.864 4.763 4.777 542,901 -0.04(-0.76%)
Aug 29, 2002 4.907 4.907 4.753 4.813 1,317,401 -0.11(-2.18%)
Aug 28, 2002 4.997 5.011 4.921 4.921 481,391 -0.10(-1.93%)
Aug 27, 2002 5.281 5.281 4.968 5.018 83,110,072 -0.21(-4.10%)
Aug 26, 2002 5.064 5.274 5.045 5.232 549,820 +0.16(+3.25%)
Aug 23, 2002 5.271 5.272 5.068 5.068 591,121 -0.22(-4.10%)
Aug 22, 2002 5.238 5.322 5.179 5.284 676,893 +0.05(+0.93%)
Aug 21, 2002 5.108 5.239 5.099 5.236 797,025 +0.11(+2.16%)
Aug 20, 2002 5.151 5.200 5.064 5.125 587,084 -0.07(-1.33%)
Aug 16, 2002 5.158 5.208 5.142 5.194 486,297 +0.04(+0.70%)
Aug 15, 2002 5.042 5.205 5.042 5.158 608,407 +0.05(+0.98%)
Aug 14, 2002 4.872 5.122 4.796 5.108 695,375 +0.24(+4.83%)
Aug 13, 2002 5.071 5.163 4.872 4.872 590,052 -0.20(-4.02%)
Aug 12, 2002 5.160 5.177 4.987 5.077 638,757 +0.05(+1.07%)
Aug 07, 2002 4.917 5.075 4.805 5.023 944,301 +0.15(+3.05%)
Aug 06, 2002 4.675 4.950 4.632 4.874 953,839 +0.27(+5.95%)
Aug 05, 2002 4.850 4.850 4.530 4.600 1,790,418 -0.24(-4.94%)
Aug 02, 2002 4.903 4.933 4.822 4.839 600,078 -0.08(-1.69%)
Aug 01, 2002 5.179 5.222 4.905 4.922 915,565 -0.27(-5.23%)
Jul 31, 2002 5.198 5.316 5.142 5.194 743,601 -0.03(-0.63%)
Jul 30, 2002 5.255 5.281 5.026 5.227 724,876 -0.04(-0.72%)
Jul 29, 2002 4.964 5.281 4.964 5.265 1,077,008 +0.32(+6.51%)
Jul 26, 2002 5.082 5.172 4.900 4.943 1,161,802 -0.15(-2.96%)
Jul 25, 2002 4.744 5.180 4.684 5.094 1,638,521 +0.32(+6.59%)
Jul 24, 2002 4.786 4.848 4.519 4.779 2,183,178 -0.00(-0.04%)
Jul 23, 2002 4.900 5.000 4.685 4.780 1,370,758 -0.15(-2.95%)
Jul 22, 2002 5.213 5.255 4.900 4.926 1,436,666 -0.31(-5.95%)
Jul 19, 2002 5.351 5.381 5.194 5.238 1,779,733 -0.24(-4.39%)
Jul 17, 2002 5.445 5.530 5.303 5.478 922,354 +0.05(+0.86%)
Jul 12, 2002 5.456 5.596 5.359 5.432 695,664 +0.01(+0.10%)
Jul 11, 2002 5.513 5.551 5.335 5.426 1,365,627 -0.04(-0.67%)
Jul 10, 2002 5.556 5.624 5.454 5.463 954,697 -0.05(-0.94%)
Jul 09, 2002 5.591 5.591 5.515 5.515 1,951,267 -0.08(-1.36%)
Jul 08, 2002 5.665 5.665 5.591 5.591 1,027,180 -0.07(-1.31%)
Jul 05, 2002 5.662 5.766 5.617 5.665 1,029,201 +0.06(+1.08%)
Jul 04, 2002 5.629 5.679 5.572 5.605 1,393,349 +0.00(+0.00%)
Jul 03, 2002 5.629 5.679 5.572 5.605 1,389,595 -0.02(-0.43%)
Jul 02, 2002 5.653 5.672 5.610 5.629 940,547 -0.02(-0.43%)
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.