C.H. Robinson Worldwide (NQ: CHRW )

100.76 USD UNCHANGED
Official Closing Price Updated: 4:21 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.83 13.94 13.13 13.51 615,500 -0.33(-2.35%)
Sep 27, 2002 14.41 14.43 13.71 13.84 343,000 -0.67(-4.65%)
Sep 26, 2002 13.94 14.54 13.81 14.51 183,400 +0.65(+4.66%)
Sep 25, 2002 13.60 13.95 13.49 13.86 246,874 +0.27(+1.98%)
Sep 24, 2002 13.54 13.73 13.33 13.60 285,354 -0.08(-0.59%)
Sep 23, 2002 13.64 13.71 13.54 13.68 396,600 -0.00(-0.04%)
Sep 20, 2002 13.58 13.71 13.29 13.68 496,307 +0.16(+1.18%)
Sep 19, 2002 13.20 13.61 13.10 13.52 496,800 +0.30(+2.27%)
Sep 18, 2002 13.07 13.39 13.03 13.22 216,836 +0.12(+0.88%)
Sep 17, 2002 13.51 13.57 12.91 13.11 421,600 -0.31(-2.31%)
Sep 16, 2002 13.50 13.65 13.27 13.41 213,281 -0.11(-0.79%)
Sep 13, 2002 13.22 13.54 13.13 13.52 231,000 +0.22(+1.67%)
Sep 12, 2002 13.55 13.61 13.21 13.30 239,700 -0.26(-1.92%)
Sep 11, 2002 13.46 13.86 13.46 13.56 305,400 +0.03(+0.18%)
Sep 10, 2002 13.76 13.93 13.46 13.54 287,300 -0.19(-1.35%)
Sep 09, 2002 13.22 13.81 13.08 13.72 227,400 +0.53(+4.02%)
Sep 06, 2002 13.13 13.35 13.12 13.19 419,100 +0.05(+0.42%)
Sep 05, 2002 13.82 13.90 13.13 13.13 618,300 -0.74(-5.33%)
Sep 04, 2002 13.84 14.19 13.54 13.88 437,588 +0.01(+0.07%)
Sep 03, 2002 13.76 14.16 13.71 13.87 287,300 +0.07(+0.51%)
Aug 30, 2002 13.78 14.04 13.76 13.79 188,000 -0.11(-0.76%)
Aug 29, 2002 14.17 14.17 13.72 13.90 456,200 -0.31(-2.18%)
Aug 28, 2002 14.43 14.47 14.21 14.21 166,700 -0.28(-1.93%)
Aug 27, 2002 15.25 15.25 14.35 14.49 28,780,000 -0.62(-4.10%)
Aug 26, 2002 14.62 15.23 14.57 15.11 190,396 +0.47(+3.25%)
Aug 23, 2002 15.22 15.22 14.63 14.63 204,698 -0.62(-4.10%)
Aug 22, 2002 15.12 15.37 14.96 15.26 234,400 +0.14(+0.93%)
Aug 21, 2002 14.75 15.13 14.72 15.12 276,000 +0.32(+2.16%)
Aug 20, 2002 14.88 15.02 14.62 14.80 203,300 -0.20(-1.33%)
Aug 16, 2002 14.89 15.04 14.85 15.00 168,399 +0.11(+0.70%)
Aug 15, 2002 14.56 15.03 14.56 14.89 210,684 +0.14(+0.98%)
Aug 14, 2002 14.07 14.79 13.85 14.75 240,800 +0.68(+4.83%)
Aug 13, 2002 14.64 14.91 14.07 14.07 204,328 -0.59(-4.02%)
Aug 12, 2002 14.90 14.95 14.40 14.66 221,194 +0.15(+1.07%)
Aug 07, 2002 14.20 14.65 13.88 14.51 327,000 +0.43(+3.06%)
Aug 06, 2002 13.50 14.29 13.38 14.07 330,303 +0.79(+5.95%)
Aug 05, 2002 14.01 14.01 13.08 13.29 620,000 -0.69(-4.94%)
Aug 02, 2002 14.16 14.24 13.93 13.97 207,800 -0.24(-1.69%)
Aug 01, 2002 14.96 15.08 14.16 14.21 317,049 -0.79(-5.23%)
Jul 31, 2002 15.01 15.35 14.85 15.00 257,500 -0.10(-0.63%)
Jul 30, 2002 15.18 15.25 14.52 15.10 251,016 -0.11(-0.72%)
Jul 29, 2002 14.34 15.25 14.34 15.21 372,955 +0.93(+6.51%)
Jul 26, 2002 14.67 14.94 14.15 14.28 402,318 -0.44(-2.96%)
Jul 25, 2002 13.70 14.96 13.53 14.71 567,400 +0.91(+6.59%)
Jul 24, 2002 13.82 14.00 13.05 13.80 756,008 -0.00(-0.04%)
Jul 23, 2002 14.15 14.44 13.53 13.80 474,677 -0.42(-2.95%)
Jul 22, 2002 15.05 15.18 14.15 14.22 497,500 -0.90(-5.95%)
Jul 19, 2002 15.45 15.54 15.00 15.12 616,300 -0.70(-4.39%)
Jul 17, 2002 15.72 15.97 15.31 15.82 319,400 +0.13(+0.86%)
Jul 12, 2002 15.76 16.16 15.47 15.69 240,900 +0.02(+0.10%)
Jul 11, 2002 15.92 16.03 15.41 15.67 472,900 -0.11(-0.67%)
Jul 10, 2002 16.05 16.24 15.75 15.78 330,600 -0.15(-0.94%)
Jul 09, 2002 16.14 16.14 15.93 15.93 675,700 -0.22(-1.36%)
Jul 08, 2002 16.36 16.36 16.14 16.14 355,700 -0.22(-1.31%)
Jul 05, 2002 16.35 16.65 16.22 16.36 356,400 +0.18(+1.08%)
Jul 04, 2002 16.25 16.40 16.09 16.18 482,500 +0.00(+0.00%)
Jul 03, 2002 16.25 16.40 16.09 16.18 481,200 -0.07(-0.43%)
Jul 02, 2002 16.33 16.38 16.20 16.25 325,700 -0.07(-0.43%)
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.