C.H. Robinson Worldwide (NQ: CHRW )

76.14 +1.82 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.514 5.580 5.493 5.534 360,310 +0.06(+1.02%)
Nov 27, 2002 5.299 5.509 5.299 5.478 987,886 +0.15(+2.79%)
Nov 26, 2002 5.485 5.485 5.284 5.330 1,064,366 -0.15(-2.74%)
Nov 25, 2002 5.494 5.494 5.397 5.480 693,011 +0.00(+0.03%)
Nov 22, 2002 5.585 5.587 5.406 5.478 1,425,229 -0.12(-2.10%)
Nov 21, 2002 5.634 5.688 5.569 5.596 977,118 -0.05(-0.83%)
Nov 20, 2002 5.462 5.648 5.462 5.643 571,251 +0.14(+2.50%)
Nov 19, 2002 5.482 5.585 5.400 5.505 600,794 +0.03(+0.59%)
Nov 18, 2002 5.643 5.650 5.469 5.473 664,297 -0.19(-3.33%)
Nov 15, 2002 5.614 5.668 5.534 5.661 1,408,110 +0.04(+0.74%)
Nov 14, 2002 5.496 5.621 5.433 5.619 823,330 +0.14(+2.58%)
Nov 13, 2002 5.324 5.507 5.270 5.478 803,175 +0.12(+2.20%)
Nov 12, 2002 5.324 5.415 5.288 5.360 869,163 +0.04(+0.78%)
Nov 11, 2002 5.500 5.500 5.297 5.319 605,211 -0.20(-3.58%)
Nov 08, 2002 5.426 5.545 5.395 5.516 763,693 +0.11(+2.11%)
Nov 07, 2002 5.603 5.605 5.378 5.402 1,061,053 -0.18(-3.21%)
Nov 06, 2002 5.612 5.630 5.476 5.581 1,117,101 -0.01(-0.10%)
Nov 05, 2002 5.489 5.610 5.433 5.587 703,779 +0.07(+1.35%)
Nov 04, 2002 5.451 5.563 5.449 5.512 623,434 +0.08(+1.47%)
Nov 01, 2002 5.368 5.445 5.234 5.433 999,482 +0.08(+1.45%)
Oct 31, 2002 5.380 5.478 5.326 5.355 525,418 -0.06(-1.10%)
Oct 30, 2002 5.295 5.433 5.295 5.415 723,382 +0.14(+2.68%)
Oct 29, 2002 5.254 5.315 5.125 5.273 847,351 +0.00(+0.00%)
Oct 28, 2002 5.398 5.433 5.252 5.273 790,474 -0.15(-2.77%)
Oct 25, 2002 5.391 5.433 5.286 5.424 697,086 +0.10(+1.80%)
Oct 24, 2002 5.337 5.511 5.310 5.328 2,315,928 +0.03(+0.51%)
Oct 23, 2002 4.998 5.369 4.982 5.301 1,926,132 +0.25(+4.99%)
Oct 22, 2002 4.926 5.098 4.891 5.049 1,572,390 +0.05(+0.97%)
Oct 21, 2002 5.016 5.016 4.853 5.000 1,627,610 +0.00(+0.04%)
Oct 18, 2002 5.011 5.040 4.949 4.998 945,643 +0.00(+0.00%)
Oct 17, 2002 4.967 5.014 4.900 4.998 1,602,021 +0.06(+1.21%)
Oct 16, 2002 4.991 4.991 4.871 4.938 1,578,464 -0.04(-0.84%)
Oct 15, 2002 4.890 5.094 4.844 4.980 2,245,431 +0.13(+2.77%)
Oct 14, 2002 4.862 4.890 4.828 4.846 821,121 -0.02(-0.45%)
Oct 11, 2002 4.911 4.944 4.837 4.868 1,037,584 +0.03(+0.71%)
Oct 10, 2002 4.746 4.890 4.701 4.833 1,264,262 +0.10(+2.18%)
Oct 09, 2002 4.891 4.891 4.679 4.730 1,074,305 -0.20(-3.96%)
Oct 08, 2002 4.960 5.042 4.844 4.925 727,523 +0.00(+0.07%)
Oct 07, 2002 4.957 5.009 4.868 4.922 660,983 -0.06(-1.28%)
Oct 04, 2002 5.101 5.109 4.848 4.986 712,103 -0.12(-2.27%)
Oct 03, 2002 5.060 5.161 4.989 5.101 816,651 +0.17(+3.45%)
Oct 02, 2002 5.069 5.092 4.884 4.931 1,001,404 -0.13(-2.51%)
Oct 01, 2002 4.902 5.087 4.791 5.058 683,347 +0.16(+3.37%)
Sep 30, 2002 5.009 5.047 4.757 4.893 1,699,396 -0.12(-2.35%)
Sep 27, 2002 5.221 5.225 4.964 5.011 947,023 -0.24(-4.65%)
Sep 26, 2002 5.049 5.266 5.004 5.255 506,367 +0.23(+4.66%)
Sep 25, 2002 4.924 5.053 4.888 5.021 681,619 +0.10(+1.98%)
Sep 24, 2002 4.902 4.975 4.828 4.924 787,862 -0.03(-0.58%)
Sep 23, 2002 4.942 4.967 4.906 4.953 1,095,013 -0.00(-0.04%)
Sep 20, 2002 4.918 4.967 4.815 4.955 1,370,304 +0.06(+1.18%)
Sep 19, 2002 4.781 4.929 4.743 4.897 1,371,665 +0.11(+2.27%)
Sep 18, 2002 4.734 4.851 4.719 4.788 598,684 +0.04(+0.88%)
Sep 17, 2002 4.891 4.917 4.678 4.746 1,164,038 -0.11(-2.31%)
Sep 16, 2002 4.890 4.944 4.804 4.859 588,869 -0.04(-0.79%)
Sep 13, 2002 4.790 4.906 4.756 4.897 637,791 +0.08(+1.67%)
Sep 12, 2002 4.908 4.928 4.783 4.817 661,812 -0.09(-1.92%)
Sep 11, 2002 4.877 5.020 4.877 4.911 843,209 +0.01(+0.18%)
Sep 10, 2002 4.982 5.045 4.877 4.902 793,235 -0.07(-1.35%)
Sep 09, 2002 4.788 5.004 4.737 4.969 627,851 +0.19(+4.02%)
Sep 06, 2002 4.756 4.835 4.750 4.777 1,157,135 +0.02(+0.42%)
Sep 05, 2002 5.007 5.034 4.757 4.757 1,707,127 -0.27(-5.33%)
Sep 04, 2002 5.011 5.139 4.906 5.025 1,208,181 +0.00(+0.07%)
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.