C.H. Robinson Worldwide (NQ: CHRW )

99.78 USD +0.57 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 16.82 16.82 16.30 16.33 393,200 -0.44(-2.62%)
Jun 28, 2002 16.80 16.97 16.62 16.76 539,100 +0.04(+0.24%)
Jun 27, 2002 16.60 17.12 16.56 16.73 496,000 +0.05(+0.33%)
Jun 26, 2002 16.71 16.83 16.25 16.67 431,300 -0.08(-0.51%)
Jun 25, 2002 17.18 17.25 16.73 16.75 278,500 -0.50(-2.87%)
Jun 21, 2002 17.11 17.27 17.11 17.25 533,900 +0.00(+0.00%)
Jun 20, 2002 17.20 17.50 17.08 17.25 311,500 +0.03(+0.17%)
Jun 19, 2002 17.49 17.70 17.17 17.22 561,600 -0.23(-1.29%)
Jun 18, 2002 17.22 17.50 17.20 17.45 267,900 +0.27(+1.54%)
Jun 17, 2002 17.15 17.34 17.08 17.18 357,900 +0.05(+0.32%)
Jun 14, 2002 16.75 17.25 16.50 17.12 412,100 +0.31(+1.84%)
Jun 12, 2002 16.47 16.86 16.38 16.82 370,900 +0.32(+1.91%)
Jun 11, 2002 16.58 16.77 16.42 16.50 243,900 -0.14(-0.87%)
Jun 10, 2002 16.42 16.75 16.31 16.64 160,800 +0.23(+1.43%)
Jun 07, 2002 16.43 16.57 16.14 16.41 279,200 +0.03(+0.18%)
Jun 06, 2002 16.79 16.79 16.24 16.38 276,000 -0.37(-2.21%)
Jun 05, 2002 16.60 16.76 16.48 16.75 183,200 -0.19(-1.12%)
May 31, 2002 16.99 17.20 16.92 16.94 303,700 +0.12(+0.71%)
May 28, 2002 17.02 17.13 16.67 16.82 234,000 -0.34(-1.95%)
May 27, 2002 17.25 17.34 17.12 17.16 143,300 +0.00(+0.00%)
May 24, 2002 17.25 17.34 17.12 17.16 140,200 -0.10(-0.58%)
May 23, 2002 17.00 17.27 16.75 17.25 338,700 +0.15(+0.88%)
May 22, 2002 16.86 17.11 16.86 17.11 215,800 +0.18(+1.06%)
May 21, 2002 17.00 17.12 16.65 16.92 176,400 -0.08(-0.44%)
May 20, 2002 17.12 17.25 17.00 17.00 203,900 -0.25(-1.42%)
May 17, 2002 16.98 17.25 16.88 17.25 185,900 +0.42(+2.50%)
May 16, 2002 17.24 17.25 16.82 16.83 181,700 -0.38(-2.18%)
May 15, 2002 17.03 17.27 16.95 17.20 198,200 +0.08(+0.47%)
May 14, 2002 16.75 17.32 16.75 17.12 336,700 +0.37(+2.21%)
May 13, 2002 16.30 16.87 16.26 16.75 308,100 +0.51(+3.11%)
May 10, 2002 16.17 16.39 15.96 16.24 145,200 +0.07(+0.43%)
May 09, 2002 16.48 16.53 16.15 16.18 252,500 -0.32(-1.97%)
May 08, 2002 16.51 16.67 16.26 16.50 307,900 -0.01(-0.09%)
May 07, 2002 16.55 16.75 16.45 16.51 208,100 -0.04(-0.21%)
May 06, 2002 16.58 16.62 16.35 16.55 271,000 +0.05(+0.33%)
May 03, 2002 16.20 16.63 16.13 16.50 413,800 +0.21(+1.32%)
May 02, 2002 16.25 16.29 16.05 16.28 264,400 +0.12(+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.