C.H. Robinson Worldwide (NQ: CHRW )

92.88 USD +1.11 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2002 16.62 16.90 16.56 16.74 275,900 -0.06(-0.39%)
Mar 29, 2002 16.82 16.92 16.75 16.80 375,900 +0.00(+0.00%)
Mar 28, 2002 16.82 16.92 16.75 16.80 375,900 +0.05(+0.30%)
Mar 27, 2002 16.38 16.83 16.36 16.75 739,900 +0.28(+1.70%)
Mar 26, 2002 16.28 16.50 16.09 16.47 266,800 +0.08(+0.49%)
Mar 25, 2002 16.20 16.43 16.05 16.39 370,600 +0.17(+1.08%)
Mar 22, 2002 15.70 16.39 15.70 16.21 478,200 +0.46(+2.92%)
Mar 21, 2002 16.00 16.00 15.43 15.76 225,000 -0.24(-1.53%)
Mar 20, 2002 15.78 16.00 15.70 16.00 287,500 +0.18(+1.14%)
Mar 19, 2002 15.79 16.04 15.56 15.82 315,000 +0.12(+0.73%)
Mar 18, 2002 15.66 15.75 15.58 15.71 219,500 +0.01(+0.03%)
Mar 15, 2002 15.68 15.71 15.54 15.70 231,000 +0.17(+1.13%)
Mar 14, 2002 15.49 15.57 15.40 15.53 386,000 +0.04(+0.29%)
Mar 13, 2002 15.30 15.55 15.30 15.48 205,200 +0.18(+1.18%)
Mar 12, 2002 15.45 15.45 15.30 15.30 115,600 -0.19(-1.24%)
Mar 11, 2002 15.66 15.72 15.38 15.49 184,000 -0.09(-0.56%)
Mar 08, 2002 15.40 15.75 15.39 15.58 641,100 +0.26(+1.66%)
Mar 07, 2002 15.43 15.50 15.25 15.32 246,500 -0.01(-0.07%)
Mar 06, 2002 15.21 15.43 15.15 15.34 232,900 +0.13(+0.85%)
Mar 05, 2002 15.16 15.39 15.06 15.21 439,100 +0.04(+0.26%)
Mar 04, 2002 14.82 15.16 14.82 15.16 442,700 +0.34(+2.29%)
Mar 01, 2002 14.55 14.87 14.48 14.82 359,600 +0.27(+1.89%)
Feb 28, 2002 14.83 14.95 14.55 14.55 219,100 -0.29(-1.92%)
Feb 27, 2002 14.57 14.84 14.55 14.84 316,500 +0.22(+1.47%)
Feb 26, 2002 14.59 14.67 14.45 14.62 267,500 +0.05(+0.34%)
Feb 25, 2002 14.35 14.73 14.35 14.57 307,100 +0.21(+1.46%)
Feb 22, 2002 14.31 14.60 14.26 14.36 248,400 +0.10(+0.74%)
Feb 21, 2002 14.65 14.70 14.25 14.26 190,700 -0.40(-2.76%)
Feb 20, 2002 14.34 14.66 14.29 14.66 399,800 +0.32(+2.23%)
Feb 19, 2002 14.55 14.55 14.26 14.34 149,200 -0.29(-1.95%)
Feb 18, 2002 14.62 14.66 14.26 14.62 170,200 +0.00(+0.00%)
Feb 15, 2002 14.62 14.66 14.26 14.62 169,500 -0.01(-0.03%)
Feb 14, 2002 14.70 14.75 14.63 14.63 102,800 -0.12(-0.81%)
Feb 13, 2002 14.65 14.75 14.61 14.75 78,200 +0.05(+0.34%)
Feb 12, 2002 14.69 14.81 14.52 14.70 263,200 -0.04(-0.27%)
Feb 11, 2002 14.67 14.90 14.64 14.74 191,000 +0.02(+0.14%)
Feb 08, 2002 14.33 14.75 14.25 14.72 365,300 +0.40(+2.76%)
Feb 07, 2002 14.38 14.45 14.15 14.32 343,900 +0.02(+0.14%)
Feb 06, 2002 15.06 15.06 13.95 14.30 1,477,300 -0.89(-5.86%)
Feb 05, 2002 15.11 15.31 15.05 15.20 207,700 +0.09(+0.56%)
Feb 04, 2002 15.40 15.48 15.03 15.11 128,100 -0.35(-2.23%)
Feb 01, 2002 15.46 15.62 15.40 15.46 267,500 -0.06(-0.39%)
Jan 31, 2002 15.80 15.93 15.39 15.52 343,000 -0.29(-1.83%)
Jan 30, 2002 15.40 15.95 15.28 15.80 391,700 +0.36(+2.30%)
Jan 29, 2002 15.50 15.51 15.12 15.45 284,700 -0.05(-0.32%)
Jan 28, 2002 15.37 15.55 15.23 15.50 325,400 +0.15(+0.98%)
Jan 25, 2002 15.25 15.38 15.15 15.35 266,900 +0.10(+0.66%)
Jan 24, 2002 15.04 15.44 15.04 15.25 501,800 +0.24(+1.63%)
Jan 23, 2002 14.82 15.08 14.73 15.01 371,000 +0.20(+1.32%)
Jan 22, 2002 14.72 14.90 14.62 14.81 309,800 +0.01(+0.07%)
Jan 21, 2002 14.69 14.86 14.62 14.80 243,800 +0.00(+0.00%)
Jan 18, 2002 14.69 14.86 14.62 14.80 239,400 -0.06(-0.44%)
Jan 17, 2002 14.28 14.87 14.28 14.87 371,800 +0.58(+4.06%)
Jan 16, 2002 14.35 14.35 14.12 14.29 182,800 -0.04(-0.31%)
Jan 15, 2002 14.24 14.59 14.20 14.33 159,900 +0.07(+0.53%)
Jan 14, 2002 14.65 14.68 14.24 14.26 239,400 -0.39(-2.70%)
Jan 11, 2002 14.89 14.89 14.55 14.65 227,800 -0.20(-1.35%)
Jan 10, 2002 14.60 14.88 14.50 14.85 169,000 +0.39(+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.