C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
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 4.792 4.828 4.551 4.681 1,776,480 -0.11(-2.35%)
Sep 27, 2002 4.994 4.998 4.748 4.793 989,980 -0.23(-4.65%)
Sep 26, 2002 4.830 5.038 4.787 5.027 529,336 +0.22(+4.66%)
Sep 25, 2002 4.710 4.833 4.676 4.803 712,537 +0.09(+1.98%)
Sep 24, 2002 4.689 4.759 4.618 4.710 823,599 -0.03(-0.59%)
Sep 23, 2002 4.728 4.752 4.693 4.738 1,144,682 -0.00(-0.04%)
Sep 20, 2002 4.705 4.752 4.606 4.740 1,432,460 +0.06(+1.18%)
Sep 19, 2002 4.573 4.715 4.537 4.684 1,433,883 +0.10(+2.27%)
Sep 18, 2002 4.528 4.641 4.515 4.580 625,840 +0.04(+0.88%)
Sep 17, 2002 4.679 4.703 4.475 4.541 1,216,838 -0.11(-2.31%)
Sep 16, 2002 4.677 4.729 4.596 4.648 615,580 -0.04(-0.79%)
Sep 13, 2002 4.582 4.693 4.549 4.685 666,721 +0.08(+1.67%)
Sep 12, 2002 4.695 4.714 4.575 4.608 691,831 -0.09(-1.92%)
Sep 11, 2002 4.665 4.802 4.665 4.698 881,457 +0.01(+0.18%)
Sep 10, 2002 4.766 4.826 4.665 4.689 829,216 -0.06(-1.35%)
Sep 09, 2002 4.580 4.787 4.532 4.754 656,330 +0.18(+4.02%)
Sep 06, 2002 4.549 4.625 4.544 4.570 1,209,622 +0.02(+0.42%)
Sep 05, 2002 4.790 4.816 4.551 4.551 1,784,561 -0.26(-5.33%)
Sep 04, 2002 4.793 4.916 4.693 4.807 1,262,983 +0.00(+0.07%)
Sep 03, 2002 4.766 4.908 4.750 4.804 829,216 +0.02(+0.51%)
Aug 30, 2002 4.773 4.866 4.766 4.780 542,612 -0.04(-0.76%)
Aug 29, 2002 4.910 4.910 4.755 4.816 1,316,702 -0.11(-2.18%)
Aug 28, 2002 5.000 5.013 4.923 4.923 481,136 -0.10(-1.93%)
Aug 27, 2002 5.284 5.284 4.970 5.020 83,065,960 -0.21(-4.10%)
Aug 26, 2002 5.067 5.277 5.048 5.235 549,528 +0.16(+3.25%)
Aug 23, 2002 5.273 5.275 5.071 5.071 590,807 -0.22(-4.10%)
Aug 22, 2002 5.240 5.325 5.181 5.287 676,534 +0.05(+0.93%)
Aug 21, 2002 5.110 5.242 5.102 5.239 796,602 +0.11(+2.16%)
Aug 20, 2002 5.154 5.202 5.067 5.128 586,772 -0.07(-1.33%)
Aug 16, 2002 5.161 5.211 5.145 5.197 486,039 +0.04(+0.70%)
Aug 15, 2002 5.045 5.207 5.045 5.161 608,084 +0.05(+0.98%)
Aug 14, 2002 4.875 5.124 4.799 5.110 695,006 +0.24(+4.83%)
Aug 13, 2002 5.074 5.166 4.875 4.875 589,739 -0.20(-4.02%)
Aug 12, 2002 5.162 5.180 4.989 5.079 638,418 +0.05(+1.07%)
Aug 07, 2002 4.920 5.078 4.807 5.026 943,800 +0.15(+3.06%)
Aug 06, 2002 4.677 4.953 4.634 4.877 953,333 +0.27(+5.95%)
Aug 05, 2002 4.852 4.852 4.532 4.603 1,789,468 -0.24(-4.94%)
Aug 02, 2002 4.906 4.935 4.825 4.842 599,760 -0.08(-1.69%)
Aug 01, 2002 5.181 5.225 4.908 4.925 915,079 -0.27(-5.23%)
Jul 31, 2002 5.201 5.318 5.145 5.197 743,206 -0.03(-0.63%)
Jul 30, 2002 5.258 5.284 5.029 5.230 724,492 -0.04(-0.72%)
Jul 29, 2002 4.967 5.284 4.967 5.268 1,076,437 +0.32(+6.51%)
Jul 26, 2002 5.084 5.175 4.903 4.946 1,161,186 -0.15(-2.96%)
Jul 25, 2002 4.747 5.183 4.686 5.097 1,637,652 +0.32(+6.59%)
Jul 24, 2002 4.788 4.851 4.521 4.781 2,182,020 -0.00(-0.04%)
Jul 23, 2002 4.903 5.003 4.688 4.783 1,370,031 -0.15(-2.95%)
Jul 22, 2002 5.216 5.258 4.903 4.929 1,435,904 -0.31(-5.95%)
Jul 19, 2002 5.354 5.384 5.197 5.240 1,778,789 -0.24(-4.39%)
Jul 17, 2002 5.448 5.533 5.306 5.481 921,864 +0.05(+0.86%)
Jul 12, 2002 5.459 5.599 5.362 5.434 695,295 +0.01(+0.10%)
Jul 11, 2002 5.516 5.554 5.338 5.429 1,364,902 -0.04(-0.67%)
Jul 10, 2002 5.559 5.627 5.457 5.466 954,190 -0.05(-0.94%)
Jul 09, 2002 5.594 5.594 5.518 5.518 1,950,231 -0.08(-1.36%)
Jul 08, 2002 5.668 5.668 5.594 5.594 1,026,635 -0.07(-1.31%)
Jul 05, 2002 5.665 5.769 5.620 5.668 1,028,655 +0.06(+1.08%)
Jul 04, 2002 5.632 5.682 5.575 5.608 1,392,610 +0.00(+0.00%)
Jul 03, 2002 5.632 5.682 5.575 5.608 1,388,858 -0.02(-0.43%)
Jul 02, 2002 5.656 5.675 5.613 5.632 940,048 -0.02(-0.43%)
Jul 01, 2002 5.826 5.826 5.647 5.656 1,134,869 -0.15(-2.62%)
Jun 28, 2002 5.821 5.880 5.760 5.809 1,555,971 +0.01(+0.24%)
Jun 27, 2002 5.751 5.932 5.738 5.795 1,431,574 +0.02(+0.33%)
Jun 26, 2002 5.791 5.829 5.630 5.776 1,244,835 -0.03(-0.51%)
Jun 25, 2002 5.954 5.977 5.796 5.805 803,817 -0.17(-2.87%)
Jun 21, 2002 5.926 5.984 5.926 5.977 1,540,963 +0.00(+0.00%)
Jun 20, 2002 5.959 6.063 5.918 5.977 899,063 +0.01(+0.17%)
Jun 19, 2002 6.060 6.133 5.951 5.966 1,620,911 -0.08(-1.29%)
Jun 18, 2002 5.966 6.063 5.959 6.044 773,223 +0.09(+1.54%)
Jun 17, 2002 5.942 6.010 5.916 5.952 1,032,985 +0.02(+0.32%)
Jun 14, 2002 5.805 5.975 5.715 5.933 1,189,419 +0.11(+1.84%)
Jun 12, 2002 5.706 5.842 5.673 5.826 1,070,506 +0.11(+1.91%)
Jun 11, 2002 5.746 5.812 5.687 5.717 703,953 -0.05(-0.87%)
Jun 10, 2002 5.691 5.803 5.651 5.767 464,107 +0.08(+1.43%)
Jun 07, 2002 5.693 5.739 5.590 5.686 805,837 +0.01(+0.18%)
Jun 06, 2002 5.817 5.817 5.625 5.675 796,602 -0.13(-2.21%)
Jun 05, 2002 5.751 5.809 5.708 5.803 528,759 -0.07(-1.12%)
May 31, 2002 5.885 5.959 5.864 5.869 876,550 +0.04(+0.71%)
May 28, 2002 5.897 5.935 5.777 5.828 675,379 -0.12(-1.95%)
May 27, 2002 5.975 6.010 5.933 5.944 413,598 +0.00(+0.00%)
May 24, 2002 5.975 6.010 5.933 5.944 404,650 -0.03(-0.58%)
May 23, 2002 5.890 5.984 5.805 5.978 977,569 +0.05(+0.88%)
May 22, 2002 5.840 5.928 5.840 5.926 622,850 +0.06(+1.06%)
May 21, 2002 5.890 5.933 5.769 5.864 509,132 -0.03(-0.44%)
May 20, 2002 5.932 5.975 5.890 5.890 588,504 -0.08(-1.42%)
May 17, 2002 5.881 5.975 5.847 5.975 536,551 +0.15(+2.50%)
May 16, 2002 5.973 5.977 5.828 5.829 524,429 -0.13(-2.18%)
May 15, 2002 5.900 5.985 5.873 5.959 572,052 +0.03(+0.47%)
May 14, 2002 5.803 6.001 5.803 5.932 971,796 +0.13(+2.21%)
May 13, 2002 5.649 5.845 5.635 5.803 889,250 +0.18(+3.11%)
May 10, 2002 5.604 5.680 5.531 5.628 419,081 +0.02(+0.43%)
May 09, 2002 5.710 5.727 5.596 5.604 728,775 -0.11(-1.97%)
May 08, 2002 5.722 5.777 5.635 5.717 888,673 -0.01(-0.09%)
May 07, 2002 5.736 5.803 5.699 5.722 600,626 -0.01(-0.21%)
May 06, 2002 5.743 5.760 5.665 5.734 782,170 +0.02(+0.33%)
May 03, 2002 5.613 5.762 5.590 5.715 1,194,325 +0.07(+1.32%)
May 02, 2002 5.628 5.644 5.561 5.641 763,121 +0.04(+0.77%)
May 01, 2002 5.455 5.630 5.431 5.597 1,222,899 +0.15(+2.67%)
Apr 30, 2002 5.524 5.561 5.395 5.452 1,930,028 -0.05(-0.88%)
Apr 29, 2002 5.545 5.570 5.491 5.500 911,474 -0.07(-1.24%)
Apr 26, 2002 5.646 5.651 5.535 5.570 839,318 -0.05(-0.95%)
Apr 25, 2002 5.576 5.647 5.535 5.623 1,078,587 +0.04(+0.68%)
Apr 24, 2002 5.899 5.966 5.519 5.585 2,251,843 -0.29(-5.01%)
Apr 23, 2002 5.880 5.895 5.803 5.880 750,422 +0.03(+0.59%)
Apr 22, 2002 5.959 5.985 5.751 5.845 764,853 -0.12(-2.06%)
Apr 19, 2002 5.971 5.977 5.897 5.968 445,058 +0.02(+0.41%)
Apr 18, 2002 6.004 6.020 5.871 5.944 942,357 -0.06(-1.04%)
Apr 17, 2002 6.070 6.081 5.985 6.006 480,847 -0.06(-1.03%)
Apr 16, 2002 5.952 6.079 5.951 6.068 1,126,210 +0.12(+1.98%)
Apr 15, 2002 6.048 6.072 5.945 5.951 874,819 -0.10(-1.63%)
Apr 12, 2002 5.951 6.075 5.945 6.049 1,027,212 +0.10(+1.69%)
Apr 11, 2002 6.055 6.055 5.895 5.949 1,020,574 -0.10(-1.60%)
Apr 10, 2002 5.821 6.089 5.786 6.046 1,454,953 +0.24(+4.21%)
Apr 09, 2002 5.715 5.824 5.684 5.802 1,430,708 +0.11(+1.95%)
Apr 08, 2002 5.734 5.737 5.620 5.691 2,110,129 -0.08(-1.38%)
Apr 05, 2002 5.708 5.798 5.689 5.770 1,220,879 +0.06(+0.97%)
Apr 04, 2002 5.587 5.717 5.561 5.715 490,949 +0.11(+2.04%)
Apr 03, 2002 5.693 5.693 5.587 5.601 417,061 -0.11(-1.88%)
Apr 02, 2002 5.743 5.803 5.694 5.708 814,496 -0.09(-1.55%)
Apr 01, 2002 5.758 5.855 5.738 5.798 796,313 -0.02(-0.39%)
Mar 29, 2002 5.826 5.861 5.803 5.821 1,084,937 +0.00(+0.00%)
Mar 28, 2002 5.826 5.861 5.803 5.821 1,084,937 +0.02(+0.30%)
Mar 27, 2002 5.673 5.833 5.668 5.803 2,135,528 +0.10(+1.70%)
Mar 26, 2002 5.641 5.717 5.576 5.706 770,048 +0.03(+0.49%)
Mar 25, 2002 5.613 5.694 5.561 5.679 1,069,640 +0.06(+1.08%)
Mar 22, 2002 5.440 5.679 5.440 5.618 1,380,199 +0.16(+2.92%)
Mar 21, 2002 5.544 5.545 5.344 5.459 649,403 -0.08(-1.53%)
Mar 20, 2002 5.466 5.544 5.440 5.544 829,793 +0.06(+1.14%)
Mar 19, 2002 5.471 5.557 5.391 5.481 909,165 +0.04(+0.73%)
Mar 18, 2002 5.427 5.457 5.398 5.441 633,529 +0.00(+0.03%)
Mar 15, 2002 5.431 5.445 5.386 5.440 666,721 +0.06(+1.13%)
Mar 14, 2002 5.369 5.396 5.336 5.379 1,114,088 +0.02(+0.29%)
Mar 13, 2002 5.303 5.388 5.301 5.363 592,256 +0.06(+1.18%)
Mar 12, 2002 5.351 5.353 5.301 5.301 333,649 -0.07(-1.24%)
Mar 11, 2002 5.427 5.448 5.327 5.368 531,068 -0.03(-0.56%)
Mar 08, 2002 5.337 5.457 5.332 5.398 1,850,367 +0.09(+1.66%)
Mar 07, 2002 5.344 5.370 5.284 5.310 711,457 -0.00(-0.07%)
Mar 06, 2002 5.270 5.344 5.249 5.313 672,205 +0.05(+0.85%)
Mar 05, 2002 5.253 5.334 5.218 5.268 1,267,347 +0.01(+0.26%)
Mar 04, 2002 5.135 5.254 5.135 5.254 1,277,738 +0.12(+2.29%)
Mar 01, 2002 5.043 5.150 5.017 5.136 1,037,891 +0.10(+1.89%)
Feb 28, 2002 5.138 5.180 5.041 5.041 632,375 -0.10(-1.92%)
Feb 27, 2002 5.048 5.140 5.041 5.140 913,494 +0.07(+1.47%)
Feb 26, 2002 5.053 5.083 5.007 5.065 772,069 +0.02(+0.34%)
Feb 25, 2002 4.972 5.105 4.972 5.048 886,364 +0.07(+1.46%)
Feb 22, 2002 4.958 5.058 4.941 4.975 716,941 +0.04(+0.74%)
Feb 21, 2002 5.076 5.093 4.937 4.939 550,405 -0.14(-2.76%)
Feb 20, 2002 4.968 5.079 4.949 5.079 1,153,918 +0.11(+2.23%)
Feb 19, 2002 5.041 5.041 4.939 4.968 430,626 -0.10(-1.95%)
Feb 18, 2002 5.067 5.079 4.939 5.067 491,237 +0.00(+0.00%)
Feb 15, 2002 5.067 5.079 4.939 5.067 489,217 -0.00(-0.03%)
Feb 14, 2002 5.093 5.110 5.069 5.069 296,705 -0.04(-0.81%)
Feb 13, 2002 5.078 5.110 5.060 5.110 225,703 +0.02(+0.34%)
Feb 12, 2002 5.088 5.133 5.029 5.093 759,658 -0.01(-0.27%)
Feb 11, 2002 5.083 5.162 5.072 5.107 551,271 +0.01(+0.14%)
Feb 08, 2002 4.965 5.110 4.937 5.100 1,054,343 +0.14(+2.76%)
Feb 07, 2002 4.981 5.005 4.903 4.963 992,577 +0.01(+0.14%)
Feb 06, 2002 5.218 5.218 4.833 4.956 4,263,841 -0.31(-5.86%)
Feb 05, 2002 5.235 5.304 5.214 5.265 599,471 +0.03(+0.56%)
Feb 04, 2002 5.337 5.363 5.206 5.235 369,727 -0.12(-2.23%)
Feb 01, 2002 5.356 5.414 5.337 5.355 772,069 -0.02(-0.39%)
Jan 31, 2002 5.476 5.518 5.332 5.376 989,980 -0.10(-1.83%)
Jan 30, 2002 5.336 5.524 5.294 5.476 1,130,539 +0.12(+2.30%)
Jan 29, 2002 5.370 5.374 5.240 5.353 821,712 -0.02(-0.32%)
Jan 28, 2002 5.325 5.388 5.279 5.370 939,182 +0.05(+0.98%)
Jan 25, 2002 5.284 5.327 5.249 5.318 770,337 +0.03(+0.66%)
Jan 24, 2002 5.213 5.350 5.213 5.284 1,448,314 +0.08(+1.63%)
Jan 23, 2002 5.136 5.225 5.104 5.199 1,070,794 +0.07(+1.32%)
Jan 22, 2002 5.102 5.162 5.067 5.131 894,156 +0.00(+0.07%)
Jan 21, 2002 5.088 5.149 5.067 5.128 703,665 +0.00(+0.00%)
Jan 18, 2002 5.088 5.149 5.067 5.128 690,965 -0.02(-0.44%)
Jan 17, 2002 4.946 5.150 4.946 5.150 1,073,103 +0.20(+4.06%)
Jan 16, 2002 4.972 4.972 4.894 4.949 527,604 -0.02(-0.31%)
Jan 15, 2002 4.935 5.053 4.918 4.965 461,509 +0.03(+0.53%)
Jan 14, 2002 5.076 5.084 4.934 4.939 690,965 -0.14(-2.70%)
Jan 11, 2002 5.158 5.158 5.041 5.076 657,485 -0.07(-1.35%)
Jan 10, 2002 5.058 5.155 5.024 5.145 487,774 +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.