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 (%)
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%)
Sep 03, 2002 4.982 5.130 4.966 5.022 793,235 +0.03(+0.51%)
Aug 30, 2002 4.989 5.087 4.982 4.996 519,068 -0.04(-0.76%)
Aug 29, 2002 5.132 5.132 4.971 5.034 1,259,569 -0.11(-2.18%)
Aug 28, 2002 5.226 5.241 5.147 5.147 460,259 -0.10(-1.93%)
Aug 27, 2002 5.523 5.523 5.196 5.248 79,461,632 -0.22(-4.10%)
Aug 26, 2002 5.297 5.516 5.277 5.473 525,683 +0.17(+3.25%)
Aug 23, 2002 5.512 5.514 5.301 5.301 565,171 -0.23(-4.10%)
Aug 22, 2002 5.478 5.567 5.417 5.527 647,178 +0.05(+0.93%)
Aug 21, 2002 5.342 5.480 5.333 5.476 762,036 +0.12(+2.16%)
Aug 20, 2002 5.388 5.438 5.297 5.360 561,311 -0.07(-1.33%)
Aug 16, 2002 5.395 5.447 5.378 5.433 464,949 +0.04(+0.70%)
Aug 15, 2002 5.273 5.444 5.273 5.395 581,698 +0.05(+0.98%)
Aug 14, 2002 5.096 5.357 5.016 5.342 664,849 +0.25(+4.83%)
Aug 13, 2002 5.304 5.400 5.096 5.096 564,149 -0.21(-4.02%)
Aug 12, 2002 5.397 5.415 5.215 5.310 610,717 +0.06(+1.07%)
Aug 07, 2002 5.143 5.308 5.025 5.254 902,847 +0.16(+3.06%)
Aug 06, 2002 4.890 5.177 4.844 5.098 911,967 +0.29(+5.95%)
Aug 05, 2002 5.072 5.072 4.738 4.812 1,711,821 -0.25(-4.94%)
Aug 02, 2002 5.129 5.159 5.043 5.062 573,736 -0.09(-1.69%)
Aug 01, 2002 5.417 5.462 5.130 5.148 875,372 -0.28(-5.23%)
Jul 31, 2002 5.436 5.560 5.378 5.433 710,957 -0.03(-0.63%)
Jul 30, 2002 5.496 5.523 5.257 5.467 693,055 -0.04(-0.72%)
Jul 29, 2002 5.192 5.523 5.192 5.507 1,029,729 +0.34(+6.52%)
Jul 26, 2002 5.315 5.409 5.125 5.170 1,110,800 -0.16(-2.96%)
Jul 25, 2002 4.962 5.418 4.899 5.328 1,566,592 +0.33(+6.59%)
Jul 24, 2002 5.005 5.071 4.727 4.998 2,087,339 -0.00(-0.04%)
Jul 23, 2002 5.125 5.230 4.900 5.000 1,310,584 -0.15(-2.95%)
Jul 22, 2002 5.453 5.496 5.125 5.152 1,373,598 -0.33(-5.95%)
Jul 19, 2002 5.597 5.628 5.433 5.478 1,701,605 -0.25(-4.39%)
Jul 17, 2002 5.695 5.784 5.547 5.730 881,863 +0.05(+0.86%)
Jul 12, 2002 5.706 5.853 5.605 5.681 665,125 +0.01(+0.10%)
Jul 11, 2002 5.766 5.806 5.580 5.675 1,305,677 -0.04(-0.67%)
Jul 10, 2002 5.811 5.882 5.704 5.714 912,787 -0.05(-0.94%)
Jul 09, 2002 5.848 5.848 5.768 5.768 1,865,608 -0.08(-1.36%)
Jul 08, 2002 5.925 5.925 5.848 5.848 982,088 -0.08(-1.31%)
Jul 05, 2002 5.922 6.030 5.875 5.925 984,021 +0.06(+1.08%)
Jul 04, 2002 5.887 5.940 5.828 5.862 1,332,183 +0.00(+0.00%)
Jul 03, 2002 5.887 5.940 5.828 5.862 1,328,594 -0.03(-0.43%)
Jul 02, 2002 5.913 5.933 5.867 5.887 899,258 -0.03(-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.