C.H. Robinson Worldwide (NQ: CHRW )

100.03 USD +0.82 (+0.83%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 16.60 16.76 16.48 16.75 183,200 -0.19(-1.12%)
May 31, 2002 16.99 17.20 16.92 16.94 303,700 +0.12(+0.71%)
May 28, 2002 17.02 17.13 16.67 16.82 234,000 -0.34(-1.95%)
May 27, 2002 17.25 17.34 17.12 17.16 143,300 +0.00(+0.00%)
May 24, 2002 17.25 17.34 17.12 17.16 140,200 -0.10(-0.58%)
May 23, 2002 17.00 17.27 16.75 17.25 338,700 +0.15(+0.88%)
May 22, 2002 16.86 17.11 16.86 17.11 215,800 +0.18(+1.06%)
May 21, 2002 17.00 17.12 16.65 16.92 176,400 -0.08(-0.44%)
May 20, 2002 17.12 17.25 17.00 17.00 203,900 -0.25(-1.42%)
May 17, 2002 16.98 17.25 16.88 17.25 185,900 +0.42(+2.50%)
May 16, 2002 17.24 17.25 16.82 16.83 181,700 -0.38(-2.18%)
May 15, 2002 17.03 17.27 16.95 17.20 198,200 +0.08(+0.47%)
May 14, 2002 16.75 17.32 16.75 17.12 336,700 +0.37(+2.21%)
May 13, 2002 16.30 16.87 16.26 16.75 308,100 +0.51(+3.11%)
May 10, 2002 16.17 16.39 15.96 16.24 145,200 +0.07(+0.43%)
May 09, 2002 16.48 16.53 16.15 16.18 252,500 -0.32(-1.97%)
May 08, 2002 16.51 16.67 16.26 16.50 307,900 -0.01(-0.09%)
May 07, 2002 16.55 16.75 16.45 16.51 208,100 -0.04(-0.21%)
May 06, 2002 16.58 16.62 16.35 16.55 271,000 +0.05(+0.33%)
May 03, 2002 16.20 16.63 16.13 16.50 413,800 +0.21(+1.32%)
May 02, 2002 16.25 16.29 16.05 16.28 264,400 +0.12(+0.77%)
May 01, 2002 15.74 16.25 15.68 16.16 423,700 +0.42(+2.67%)
Apr 30, 2002 15.95 16.05 15.57 15.73 668,700 -0.14(-0.88%)
Apr 29, 2002 16.00 16.08 15.85 15.88 315,800 -0.20(-1.24%)
Apr 26, 2002 16.30 16.31 15.97 16.08 290,800 -0.15(-0.96%)
Apr 25, 2002 16.09 16.30 15.97 16.23 373,700 +0.11(+0.68%)
Apr 24, 2002 17.02 17.22 15.93 16.12 780,200 -0.85(-5.01%)
Apr 23, 2002 16.97 17.01 16.75 16.97 260,000 +0.10(+0.59%)
Apr 22, 2002 17.20 17.27 16.60 16.87 265,000 -0.35(-2.06%)
Apr 19, 2002 17.24 17.25 17.02 17.23 154,200 +0.07(+0.41%)
Apr 18, 2002 17.33 17.38 16.95 17.16 326,500 -0.18(-1.04%)
Apr 17, 2002 17.52 17.55 17.27 17.33 166,600 -0.18(-1.03%)
Apr 16, 2002 17.18 17.55 17.17 17.51 390,200 +0.34(+1.98%)
Apr 15, 2002 17.45 17.52 17.16 17.17 303,100 -0.29(-1.63%)
Apr 12, 2002 17.17 17.54 17.16 17.46 355,900 +0.29(+1.69%)
Apr 11, 2002 17.48 17.48 17.01 17.17 353,600 -0.28(-1.60%)
Apr 10, 2002 16.80 17.58 16.70 17.45 504,100 +0.71(+4.21%)
Apr 09, 2002 16.50 16.81 16.41 16.75 495,700 +0.32(+1.95%)
Apr 08, 2002 16.55 16.56 16.22 16.42 731,100 -0.23(-1.38%)
Apr 05, 2002 16.48 16.74 16.42 16.66 423,000 +0.16(+0.97%)
Apr 04, 2002 16.12 16.50 16.05 16.50 170,100 +0.33(+2.04%)
Apr 03, 2002 16.43 16.43 16.12 16.17 144,500 -0.31(-1.88%)
Apr 02, 2002 16.58 16.75 16.43 16.48 282,200 -0.26(-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.