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 (%)
Jun 28, 2002 6.088 6.150 6.025 6.075 1,487,666 +0.01(+0.24%)
Jun 27, 2002 6.016 6.204 6.001 6.061 1,368,730 +0.02(+0.33%)
Jun 26, 2002 6.057 6.097 5.889 6.041 1,190,188 -0.03(-0.51%)
Jun 25, 2002 6.228 6.251 6.063 6.072 768,530 -0.18(-2.87%)
Jun 21, 2002 6.199 6.258 6.199 6.251 1,473,316 +0.00(+0.00%)
Jun 20, 2002 6.233 6.342 6.189 6.251 859,595 +0.01(+0.17%)
Jun 19, 2002 6.338 6.414 6.224 6.240 1,549,755 -0.08(-1.29%)
Jun 18, 2002 6.240 6.342 6.233 6.322 739,279 +0.10(+1.54%)
Jun 17, 2002 6.215 6.285 6.188 6.226 987,638 +0.02(+0.32%)
Jun 14, 2002 6.072 6.249 5.977 6.206 1,137,204 +0.11(+1.84%)
Jun 12, 2002 5.968 6.110 5.934 6.093 1,023,512 +0.11(+1.91%)
Jun 11, 2002 6.010 6.079 5.948 5.979 673,050 -0.05(-0.87%)
Jun 10, 2002 5.952 6.070 5.910 6.032 443,733 +0.09(+1.43%)
Jun 07, 2002 5.954 6.003 5.847 5.947 770,462 +0.01(+0.18%)
Jun 06, 2002 6.084 6.084 5.883 5.936 761,632 -0.13(-2.21%)
Jun 05, 2002 6.016 6.075 5.970 6.070 505,547 -0.07(-1.12%)
May 31, 2002 6.155 6.233 6.133 6.139 838,071 +0.04(+0.71%)
May 28, 2002 6.168 6.208 6.043 6.095 645,731 -0.12(-1.95%)
May 27, 2002 6.249 6.285 6.206 6.217 395,441 +0.00(+0.00%)
May 24, 2002 6.249 6.285 6.206 6.217 386,886 -0.04(-0.58%)
May 23, 2002 6.160 6.258 6.072 6.253 934,654 +0.05(+0.88%)
May 22, 2002 6.108 6.200 6.108 6.199 595,507 +0.07(+1.06%)
May 21, 2002 6.160 6.206 6.034 6.133 486,782 -0.03(-0.44%)
May 20, 2002 6.204 6.249 6.160 6.160 562,669 -0.09(-1.42%)
May 17, 2002 6.151 6.249 6.115 6.249 512,997 +0.15(+2.50%)
May 16, 2002 6.247 6.251 6.095 6.097 501,407 -0.14(-2.18%)
May 15, 2002 6.171 6.260 6.142 6.233 546,940 +0.03(+0.47%)
May 14, 2002 6.070 6.276 6.070 6.204 929,135 +0.13(+2.21%)
May 13, 2002 5.909 6.113 5.894 6.070 850,213 +0.18(+3.11%)
May 10, 2002 5.861 5.941 5.785 5.887 400,684 +0.03(+0.43%)
May 09, 2002 5.972 5.990 5.852 5.862 696,782 -0.12(-1.97%)
May 08, 2002 5.985 6.043 5.894 5.979 849,661 -0.01(-0.09%)
May 07, 2002 5.999 6.070 5.961 5.985 574,259 -0.01(-0.21%)
May 06, 2002 6.006 6.025 5.925 5.997 747,834 +0.02(+0.33%)
May 03, 2002 5.871 6.026 5.847 5.977 1,141,896 +0.08(+1.32%)
May 02, 2002 5.887 5.903 5.816 5.900 729,621 +0.05(+0.77%)
May 01, 2002 5.706 5.889 5.680 5.854 1,169,215 +0.15(+2.67%)
Apr 30, 2002 5.778 5.816 5.642 5.702 1,845,301 -0.05(-0.88%)
Apr 29, 2002 5.800 5.825 5.743 5.753 871,461 -0.07(-1.24%)
Apr 26, 2002 5.905 5.910 5.789 5.825 802,473 -0.06(-0.96%)
Apr 25, 2002 5.832 5.907 5.789 5.881 1,031,238 +0.04(+0.68%)
Apr 24, 2002 6.170 6.240 5.773 5.842 2,152,990 -0.31(-5.01%)
Apr 23, 2002 6.150 6.166 6.070 6.150 717,479 +0.04(+0.59%)
Apr 22, 2002 6.233 6.260 6.016 6.113 731,277 -0.13(-2.06%)
Apr 19, 2002 6.246 6.251 6.168 6.242 425,520 +0.03(+0.41%)
Apr 18, 2002 6.280 6.296 6.141 6.217 900,988 -0.07(-1.04%)
Apr 17, 2002 6.349 6.360 6.260 6.282 459,738 -0.07(-1.03%)
Apr 16, 2002 6.226 6.358 6.224 6.347 1,076,771 +0.12(+1.98%)
Apr 15, 2002 6.325 6.351 6.218 6.224 836,415 -0.10(-1.63%)
Apr 12, 2002 6.224 6.354 6.218 6.327 982,118 +0.11(+1.69%)
Apr 11, 2002 6.333 6.333 6.166 6.222 975,772 -0.10(-1.60%)
Apr 10, 2002 6.088 6.369 6.052 6.324 1,391,082 +0.26(+4.21%)
Apr 09, 2002 5.977 6.092 5.945 6.068 1,367,902 +0.12(+1.95%)
Apr 08, 2002 5.997 6.000 5.878 5.952 2,017,497 -0.08(-1.38%)
Apr 05, 2002 5.970 6.064 5.950 6.035 1,167,283 +0.06(+0.97%)
Apr 04, 2002 5.843 5.979 5.816 5.977 469,397 +0.12(+2.04%)
Apr 03, 2002 5.954 5.954 5.843 5.858 398,753 -0.11(-1.88%)
Apr 02, 2002 6.006 6.070 5.956 5.970 778,741 -0.09(-1.55%)
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.