C.H. Robinson Worldwide (NQ: CHRW )

104.20 +0.56 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.198 5.316 5.142 5.194 743,601 -0.03(-0.63%)
Jul 30, 2002 5.255 5.281 5.026 5.227 724,876 -0.04(-0.72%)
Jul 29, 2002 4.964 5.281 4.964 5.265 1,077,008 +0.32(+6.51%)
Jul 26, 2002 5.082 5.172 4.900 4.943 1,161,802 -0.15(-2.96%)
Jul 25, 2002 4.744 5.180 4.684 5.094 1,638,521 +0.32(+6.59%)
Jul 24, 2002 4.786 4.848 4.519 4.779 2,183,178 -0.00(-0.04%)
Jul 23, 2002 4.900 5.000 4.685 4.780 1,370,758 -0.15(-2.95%)
Jul 22, 2002 5.213 5.255 4.900 4.926 1,436,666 -0.31(-5.95%)
Jul 19, 2002 5.351 5.381 5.194 5.238 1,779,733 -0.24(-4.39%)
Jul 17, 2002 5.445 5.530 5.303 5.478 922,354 +0.05(+0.86%)
Jul 12, 2002 5.456 5.596 5.359 5.432 695,664 +0.01(+0.10%)
Jul 11, 2002 5.513 5.551 5.335 5.426 1,365,627 -0.04(-0.67%)
Jul 10, 2002 5.556 5.624 5.454 5.463 954,697 -0.05(-0.94%)
Jul 09, 2002 5.591 5.591 5.515 5.515 1,951,267 -0.08(-1.36%)
Jul 08, 2002 5.665 5.665 5.591 5.591 1,027,180 -0.07(-1.31%)
Jul 05, 2002 5.662 5.766 5.617 5.665 1,029,201 +0.06(+1.08%)
Jul 04, 2002 5.629 5.679 5.572 5.605 1,393,349 +0.00(+0.00%)
Jul 03, 2002 5.629 5.679 5.572 5.605 1,389,595 -0.02(-0.43%)
Jul 02, 2002 5.653 5.672 5.610 5.629 940,547 -0.02(-0.43%)
Jul 01, 2002 5.823 5.823 5.644 5.653 1,135,471 -0.15(-2.62%)
Jun 28, 2002 5.818 5.877 5.757 5.806 1,556,797 +0.01(+0.24%)
Jun 27, 2002 5.748 5.928 5.735 5.792 1,432,334 +0.02(+0.33%)
Jun 26, 2002 5.788 5.826 5.627 5.773 1,245,496 -0.03(-0.51%)
Jun 25, 2002 5.951 5.973 5.793 5.802 804,244 -0.17(-2.87%)
Jun 21, 2002 5.923 5.980 5.923 5.973 1,541,781 +0.00(+0.00%)
Jun 20, 2002 5.956 6.060 5.915 5.973 899,540 +0.01(+0.17%)
Jun 19, 2002 6.057 6.129 5.947 5.963 1,621,772 -0.08(-1.29%)
Jun 18, 2002 5.963 6.060 5.956 6.041 773,634 +0.09(+1.54%)
Jun 17, 2002 5.939 6.006 5.913 5.949 1,033,533 +0.02(+0.32%)
Jun 14, 2002 5.802 5.972 5.712 5.930 1,190,050 +0.11(+1.84%)
Jun 12, 2002 5.703 5.838 5.670 5.823 1,071,074 +0.11(+1.91%)
Jun 11, 2002 5.743 5.809 5.684 5.714 704,327 -0.05(-0.87%)
Jun 10, 2002 5.688 5.800 5.648 5.764 464,353 +0.08(+1.43%)
Jun 07, 2002 5.690 5.736 5.587 5.683 806,265 +0.01(+0.18%)
Jun 06, 2002 5.814 5.814 5.622 5.672 797,025 -0.13(-2.21%)
Jun 05, 2002 5.748 5.806 5.705 5.800 529,039 -0.07(-1.12%)
May 31, 2002 5.882 5.956 5.861 5.866 877,016 +0.04(+0.71%)
May 28, 2002 5.894 5.932 5.774 5.825 675,738 -0.12(-1.95%)
May 27, 2002 5.972 6.006 5.930 5.941 413,817 +0.00(+0.00%)
May 24, 2002 5.972 6.006 5.930 5.941 404,865 -0.03(-0.58%)
May 23, 2002 5.887 5.980 5.802 5.975 978,088 +0.05(+0.88%)
May 22, 2002 5.837 5.925 5.837 5.923 623,181 +0.06(+1.06%)
May 21, 2002 5.887 5.930 5.766 5.861 509,402 -0.03(-0.44%)
May 20, 2002 5.928 5.972 5.887 5.887 588,816 -0.08(-1.42%)
May 17, 2002 5.878 5.972 5.844 5.972 536,836 +0.15(+2.50%)
May 16, 2002 5.970 5.973 5.825 5.826 524,708 -0.13(-2.18%)
May 15, 2002 5.897 5.982 5.870 5.956 572,356 +0.03(+0.47%)
May 14, 2002 5.800 5.998 5.800 5.928 972,312 +0.13(+2.21%)
May 13, 2002 5.646 5.842 5.632 5.800 889,722 +0.18(+3.11%)
May 10, 2002 5.601 5.677 5.528 5.625 419,304 +0.02(+0.43%)
May 09, 2002 5.707 5.724 5.593 5.601 729,162 -0.11(-1.97%)
May 08, 2002 5.719 5.774 5.632 5.714 889,144 -0.01(-0.09%)
May 07, 2002 5.733 5.800 5.696 5.719 600,945 -0.01(-0.21%)
May 06, 2002 5.740 5.757 5.662 5.731 782,586 +0.02(+0.33%)
May 03, 2002 5.610 5.759 5.587 5.712 1,194,960 +0.07(+1.32%)
May 02, 2002 5.625 5.641 5.558 5.638 763,526 +0.04(+0.77%)
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.