C.H. Robinson Worldwide (NQ: CHRW )

103.75 +1.71 (+1.68%)
Streaming Delayed Price Updated: 9:35 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.272 5.335 5.251 5.291 376,854 +0.05(+1.02%)
Nov 27, 2002 5.066 5.267 5.066 5.238 1,033,244 +0.14(+2.79%)
Nov 26, 2002 5.245 5.245 5.052 5.096 1,113,236 -0.14(-2.74%)
Nov 25, 2002 5.253 5.253 5.160 5.239 724,830 +0.00(+0.03%)
Nov 22, 2002 5.340 5.341 5.168 5.238 1,490,667 -0.11(-2.10%)
Nov 21, 2002 5.387 5.438 5.324 5.350 1,021,982 -0.05(-0.83%)
Nov 20, 2002 5.222 5.400 5.222 5.395 597,480 +0.13(+2.50%)
Nov 19, 2002 5.241 5.340 5.163 5.263 628,379 +0.03(+0.59%)
Nov 18, 2002 5.395 5.402 5.229 5.232 694,797 -0.18(-3.33%)
Nov 15, 2002 5.367 5.419 5.291 5.412 1,472,763 +0.04(+0.74%)
Nov 14, 2002 5.255 5.374 5.194 5.373 861,133 +0.14(+2.58%)
Nov 13, 2002 5.090 5.265 5.038 5.238 840,052 +0.11(+2.20%)
Nov 12, 2002 5.090 5.177 5.056 5.125 909,070 +0.04(+0.78%)
Nov 11, 2002 5.258 5.258 5.064 5.085 632,999 -0.19(-3.58%)
Nov 08, 2002 5.187 5.302 5.158 5.274 798,757 +0.11(+2.11%)
Nov 07, 2002 5.357 5.359 5.142 5.165 1,109,770 -0.17(-3.21%)
Nov 06, 2002 5.366 5.383 5.236 5.336 1,168,392 -0.01(-0.10%)
Nov 05, 2002 5.248 5.364 5.194 5.341 736,093 +0.07(+1.35%)
Nov 04, 2002 5.212 5.319 5.210 5.271 652,058 +0.08(+1.47%)
Nov 01, 2002 5.132 5.206 5.004 5.194 1,045,373 +0.07(+1.45%)
Oct 31, 2002 5.144 5.238 5.092 5.120 549,542 -0.06(-1.10%)
Oct 30, 2002 5.063 5.194 5.063 5.177 756,596 +0.14(+2.68%)
Oct 29, 2002 5.023 5.082 4.900 5.042 886,257 +0.00(+0.00%)
Oct 28, 2002 5.161 5.194 5.021 5.042 826,769 -0.14(-2.77%)
Oct 25, 2002 5.154 5.194 5.054 5.186 729,093 +0.09(+1.80%)
Oct 24, 2002 5.103 5.269 5.077 5.094 2,422,263 +0.03(+0.51%)
Oct 23, 2002 4.779 5.134 4.763 5.068 2,014,570 +0.24(+4.99%)
Oct 22, 2002 4.710 4.874 4.677 4.827 1,644,586 +0.05(+0.97%)
Oct 21, 2002 4.796 4.796 4.640 4.780 1,702,341 +0.00(+0.04%)
Oct 18, 2002 4.791 4.819 4.732 4.779 989,061 +0.00(+0.00%)
Oct 17, 2002 4.749 4.794 4.685 4.779 1,675,577 +0.06(+1.21%)
Oct 16, 2002 4.772 4.772 4.658 4.722 1,650,939 -0.04(-0.84%)
Oct 15, 2002 4.675 4.871 4.632 4.761 2,348,529 +0.13(+2.77%)
Oct 14, 2002 4.649 4.675 4.616 4.633 858,823 -0.02(-0.45%)
Oct 11, 2002 4.696 4.727 4.625 4.654 1,085,224 +0.03(+0.71%)
Oct 10, 2002 4.538 4.675 4.495 4.621 1,322,310 +0.10(+2.18%)
Oct 09, 2002 4.677 4.677 4.474 4.523 1,123,632 -0.19(-3.96%)
Oct 08, 2002 4.742 4.820 4.632 4.709 760,927 +0.00(+0.07%)
Oct 07, 2002 4.739 4.789 4.654 4.706 691,332 -0.06(-1.28%)
Oct 04, 2002 4.877 4.884 4.635 4.767 744,799 -0.11(-2.27%)
Oct 03, 2002 4.838 4.935 4.770 4.877 854,148 +0.16(+3.45%)
Oct 02, 2002 4.846 4.869 4.670 4.715 1,047,383 -0.12(-2.51%)
Oct 01, 2002 4.687 4.864 4.580 4.836 714,723 +0.16(+3.37%)
Sep 30, 2002 4.789 4.826 4.548 4.678 1,777,423 -0.11(-2.35%)
Sep 27, 2002 4.992 4.995 4.746 4.791 990,505 -0.23(-4.65%)
Sep 26, 2002 4.827 5.035 4.784 5.025 529,617 +0.22(+4.66%)
Sep 25, 2002 4.708 4.831 4.673 4.801 712,915 +0.09(+1.98%)
Sep 24, 2002 4.687 4.756 4.616 4.708 824,037 -0.03(-0.59%)
Sep 23, 2002 4.725 4.749 4.690 4.735 1,145,290 -0.00(-0.04%)
Sep 20, 2002 4.703 4.749 4.604 4.737 1,433,221 +0.06(+1.18%)
Sep 19, 2002 4.571 4.713 4.535 4.682 1,434,645 +0.10(+2.27%)
Sep 18, 2002 4.526 4.639 4.512 4.578 626,172 +0.04(+0.88%)
Sep 17, 2002 4.677 4.701 4.472 4.538 1,217,484 -0.11(-2.31%)
Sep 16, 2002 4.675 4.727 4.594 4.645 615,906 -0.04(-0.79%)
Sep 13, 2002 4.580 4.690 4.547 4.682 667,075 +0.08(+1.67%)
Sep 12, 2002 4.692 4.711 4.573 4.606 692,198 -0.09(-1.92%)
Sep 11, 2002 4.663 4.800 4.663 4.696 881,925 +0.01(+0.18%)
Sep 10, 2002 4.763 4.824 4.663 4.687 829,656 -0.06(-1.35%)
Sep 09, 2002 4.578 4.784 4.529 4.751 656,679 +0.18(+4.02%)
Sep 06, 2002 4.547 4.623 4.542 4.568 1,210,265 +0.02(+0.42%)
Sep 05, 2002 4.787 4.813 4.548 4.548 1,785,509 -0.26(-5.33%)
Sep 04, 2002 4.791 4.914 4.690 4.805 1,263,654 +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.