C.H. Robinson Worldwide (NQ: CHRW )

102.04 +1.78 (+1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.201 5.318 5.145 5.197 743,206 -0.03(-0.63%)
Jul 30, 2002 5.258 5.284 5.029 5.230 724,492 -0.04(-0.72%)
Jul 29, 2002 4.967 5.284 4.967 5.268 1,076,437 +0.32(+6.51%)
Jul 26, 2002 5.084 5.175 4.903 4.946 1,161,186 -0.15(-2.96%)
Jul 25, 2002 4.747 5.183 4.686 5.097 1,637,652 +0.32(+6.59%)
Jul 24, 2002 4.788 4.851 4.521 4.781 2,182,020 -0.00(-0.04%)
Jul 23, 2002 4.903 5.003 4.688 4.783 1,370,031 -0.15(-2.95%)
Jul 22, 2002 5.216 5.258 4.903 4.929 1,435,904 -0.31(-5.95%)
Jul 19, 2002 5.354 5.384 5.197 5.240 1,778,789 -0.24(-4.39%)
Jul 17, 2002 5.448 5.533 5.306 5.481 921,864 +0.05(+0.86%)
Jul 12, 2002 5.459 5.599 5.362 5.434 695,295 +0.01(+0.10%)
Jul 11, 2002 5.516 5.554 5.338 5.429 1,364,902 -0.04(-0.67%)
Jul 10, 2002 5.559 5.627 5.457 5.466 954,190 -0.05(-0.94%)
Jul 09, 2002 5.594 5.594 5.518 5.518 1,950,231 -0.08(-1.36%)
Jul 08, 2002 5.668 5.668 5.594 5.594 1,026,635 -0.07(-1.31%)
Jul 05, 2002 5.665 5.769 5.620 5.668 1,028,655 +0.06(+1.08%)
Jul 04, 2002 5.632 5.682 5.575 5.608 1,392,610 +0.00(+0.00%)
Jul 03, 2002 5.632 5.682 5.575 5.608 1,388,858 -0.02(-0.43%)
Jul 02, 2002 5.656 5.675 5.613 5.632 940,048 -0.02(-0.43%)
Jul 01, 2002 5.826 5.826 5.647 5.656 1,134,869 -0.15(-2.62%)
Jun 28, 2002 5.821 5.880 5.760 5.809 1,555,971 +0.01(+0.24%)
Jun 27, 2002 5.751 5.932 5.738 5.795 1,431,574 +0.02(+0.33%)
Jun 26, 2002 5.791 5.829 5.630 5.776 1,244,835 -0.03(-0.51%)
Jun 25, 2002 5.954 5.977 5.796 5.805 803,817 -0.17(-2.87%)
Jun 21, 2002 5.926 5.984 5.926 5.977 1,540,963 +0.00(+0.00%)
Jun 20, 2002 5.959 6.063 5.918 5.977 899,063 +0.01(+0.17%)
Jun 19, 2002 6.060 6.133 5.951 5.966 1,620,911 -0.08(-1.29%)
Jun 18, 2002 5.966 6.063 5.959 6.044 773,223 +0.09(+1.54%)
Jun 17, 2002 5.942 6.010 5.916 5.952 1,032,985 +0.02(+0.32%)
Jun 14, 2002 5.805 5.975 5.715 5.933 1,189,419 +0.11(+1.84%)
Jun 12, 2002 5.706 5.842 5.673 5.826 1,070,506 +0.11(+1.91%)
Jun 11, 2002 5.746 5.812 5.687 5.717 703,953 -0.05(-0.87%)
Jun 10, 2002 5.691 5.803 5.651 5.767 464,107 +0.08(+1.43%)
Jun 07, 2002 5.693 5.739 5.590 5.686 805,837 +0.01(+0.18%)
Jun 06, 2002 5.817 5.817 5.625 5.675 796,602 -0.13(-2.21%)
Jun 05, 2002 5.751 5.809 5.708 5.803 528,759 -0.07(-1.12%)
May 31, 2002 5.885 5.959 5.864 5.869 876,550 +0.04(+0.71%)
May 28, 2002 5.897 5.935 5.777 5.828 675,379 -0.12(-1.95%)
May 27, 2002 5.975 6.010 5.933 5.944 413,598 +0.00(+0.00%)
May 24, 2002 5.975 6.010 5.933 5.944 404,650 -0.03(-0.58%)
May 23, 2002 5.890 5.984 5.805 5.978 977,569 +0.05(+0.88%)
May 22, 2002 5.840 5.928 5.840 5.926 622,850 +0.06(+1.06%)
May 21, 2002 5.890 5.933 5.769 5.864 509,132 -0.03(-0.44%)
May 20, 2002 5.932 5.975 5.890 5.890 588,504 -0.08(-1.42%)
May 17, 2002 5.881 5.975 5.847 5.975 536,551 +0.15(+2.50%)
May 16, 2002 5.973 5.977 5.828 5.829 524,429 -0.13(-2.18%)
May 15, 2002 5.900 5.985 5.873 5.959 572,052 +0.03(+0.47%)
May 14, 2002 5.803 6.001 5.803 5.932 971,796 +0.13(+2.21%)
May 13, 2002 5.649 5.845 5.635 5.803 889,250 +0.18(+3.11%)
May 10, 2002 5.604 5.680 5.531 5.628 419,081 +0.02(+0.43%)
May 09, 2002 5.710 5.727 5.596 5.604 728,775 -0.11(-1.97%)
May 08, 2002 5.722 5.777 5.635 5.717 888,673 -0.01(-0.09%)
May 07, 2002 5.736 5.803 5.699 5.722 600,626 -0.01(-0.21%)
May 06, 2002 5.743 5.760 5.665 5.734 782,170 +0.02(+0.33%)
May 03, 2002 5.613 5.762 5.590 5.715 1,194,325 +0.07(+1.32%)
May 02, 2002 5.628 5.644 5.561 5.641 763,121 +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.