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 (%)
Apr 30, 2002 5.522 5.558 5.392 5.449 1,931,053 -0.05(-0.88%)
Apr 29, 2002 5.542 5.567 5.488 5.497 911,958 -0.07(-1.24%)
Apr 26, 2002 5.643 5.648 5.532 5.567 839,764 -0.05(-0.95%)
Apr 25, 2002 5.574 5.644 5.532 5.620 1,079,160 +0.04(+0.68%)
Apr 24, 2002 5.896 5.963 5.516 5.582 2,253,039 -0.29(-5.01%)
Apr 23, 2002 5.877 5.892 5.800 5.877 750,820 +0.03(+0.59%)
Apr 22, 2002 5.956 5.982 5.748 5.842 765,259 -0.12(-2.06%)
Apr 19, 2002 5.968 5.973 5.894 5.965 445,294 +0.02(+0.41%)
Apr 18, 2002 6.001 6.017 5.868 5.941 942,857 -0.06(-1.04%)
Apr 17, 2002 6.067 6.077 5.982 6.003 481,102 -0.06(-1.03%)
Apr 16, 2002 5.949 6.076 5.947 6.065 1,126,808 +0.12(+1.98%)
Apr 15, 2002 6.044 6.069 5.942 5.947 875,283 -0.10(-1.63%)
Apr 12, 2002 5.947 6.072 5.942 6.046 1,027,757 +0.10(+1.69%)
Apr 11, 2002 6.051 6.051 5.892 5.946 1,021,116 -0.10(-1.60%)
Apr 10, 2002 5.818 6.086 5.783 6.043 1,455,725 +0.24(+4.21%)
Apr 09, 2002 5.712 5.821 5.681 5.799 1,431,468 +0.11(+1.95%)
Apr 08, 2002 5.731 5.734 5.617 5.688 2,111,250 -0.08(-1.38%)
Apr 05, 2002 5.705 5.795 5.686 5.767 1,221,527 +0.06(+0.97%)
Apr 04, 2002 5.584 5.714 5.558 5.712 491,209 +0.11(+2.04%)
Apr 03, 2002 5.690 5.690 5.584 5.598 417,283 -0.11(-1.88%)
Apr 02, 2002 5.740 5.800 5.691 5.705 814,929 -0.09(-1.55%)
Apr 01, 2002 5.755 5.852 5.735 5.795 796,736 -0.02(-0.39%)
Mar 29, 2002 5.823 5.857 5.800 5.818 1,085,513 +0.00(+0.00%)
Mar 28, 2002 5.823 5.857 5.800 5.818 1,085,513 +0.02(+0.30%)
Mar 27, 2002 5.670 5.830 5.665 5.800 2,136,662 +0.10(+1.70%)
Mar 26, 2002 5.638 5.714 5.574 5.703 770,457 +0.03(+0.49%)
Mar 25, 2002 5.610 5.691 5.558 5.676 1,070,208 +0.06(+1.08%)
Mar 22, 2002 5.437 5.676 5.437 5.615 1,380,932 +0.16(+2.92%)
Mar 21, 2002 5.541 5.542 5.341 5.456 649,748 -0.08(-1.53%)
Mar 20, 2002 5.463 5.541 5.437 5.541 830,234 +0.06(+1.14%)
Mar 19, 2002 5.468 5.554 5.388 5.478 909,648 +0.04(+0.73%)
Mar 18, 2002 5.425 5.454 5.395 5.438 633,865 +0.00(+0.03%)
Mar 15, 2002 5.428 5.442 5.383 5.437 667,075 +0.06(+1.13%)
Mar 14, 2002 5.366 5.393 5.333 5.376 1,114,679 +0.02(+0.29%)
Mar 13, 2002 5.300 5.385 5.298 5.361 592,570 +0.06(+1.18%)
Mar 12, 2002 5.348 5.350 5.298 5.298 333,826 -0.07(-1.24%)
Mar 11, 2002 5.425 5.445 5.324 5.365 531,350 -0.03(-0.56%)
Mar 08, 2002 5.335 5.454 5.329 5.395 1,851,350 +0.09(+1.66%)
Mar 07, 2002 5.341 5.367 5.281 5.307 711,835 -0.00(-0.07%)
Mar 06, 2002 5.267 5.341 5.246 5.310 672,562 +0.05(+0.85%)
Mar 05, 2002 5.250 5.331 5.215 5.265 1,268,020 +0.01(+0.26%)
Mar 04, 2002 5.132 5.251 5.132 5.251 1,278,416 +0.12(+2.29%)
Mar 01, 2002 5.040 5.148 5.014 5.134 1,038,442 +0.10(+1.89%)
Feb 28, 2002 5.135 5.177 5.038 5.038 632,710 -0.10(-1.92%)
Feb 27, 2002 5.045 5.137 5.038 5.137 913,979 +0.07(+1.47%)
Feb 26, 2002 5.051 5.080 5.004 5.063 772,478 +0.02(+0.34%)
Feb 25, 2002 4.969 5.103 4.969 5.045 886,834 +0.07(+1.46%)
Feb 22, 2002 4.955 5.056 4.938 4.973 717,322 +0.04(+0.74%)
Feb 21, 2002 5.073 5.090 4.935 4.936 550,698 -0.14(-2.76%)
Feb 20, 2002 4.966 5.077 4.947 5.077 1,154,531 +0.11(+2.23%)
Feb 19, 2002 5.038 5.038 4.936 4.966 430,855 -0.10(-1.95%)
Feb 18, 2002 5.064 5.077 4.936 5.064 491,498 +0.00(+0.00%)
Feb 15, 2002 5.064 5.077 4.936 5.064 489,477 -0.00(-0.03%)
Feb 14, 2002 5.090 5.108 5.066 5.066 296,862 -0.04(-0.81%)
Feb 13, 2002 5.075 5.108 5.058 5.108 225,823 +0.02(+0.34%)
Feb 12, 2002 5.085 5.130 5.026 5.090 760,061 -0.01(-0.27%)
Feb 11, 2002 5.080 5.160 5.070 5.104 551,564 +0.01(+0.14%)
Feb 08, 2002 4.962 5.108 4.935 5.097 1,054,903 +0.14(+2.76%)
Feb 07, 2002 4.978 5.002 4.900 4.961 993,104 +0.01(+0.14%)
Feb 06, 2002 5.215 5.215 4.831 4.954 4,266,105 -0.31(-5.86%)
Feb 05, 2002 5.232 5.302 5.212 5.262 599,790 +0.03(+0.56%)
Feb 04, 2002 5.335 5.361 5.203 5.232 369,923 -0.12(-2.23%)
Feb 01, 2002 5.354 5.411 5.335 5.352 772,478 -0.02(-0.39%)
Jan 31, 2002 5.473 5.515 5.329 5.373 990,505 -0.10(-1.83%)
Jan 30, 2002 5.333 5.522 5.291 5.473 1,131,140 +0.12(+2.30%)
Jan 29, 2002 5.367 5.371 5.238 5.350 822,148 -0.02(-0.32%)
Jan 28, 2002 5.322 5.385 5.276 5.367 939,680 +0.05(+0.98%)
Jan 25, 2002 5.281 5.324 5.246 5.316 770,746 +0.03(+0.66%)
Jan 24, 2002 5.210 5.347 5.210 5.281 1,449,083 +0.08(+1.63%)
Jan 23, 2002 5.134 5.222 5.101 5.196 1,071,363 +0.07(+1.32%)
Jan 22, 2002 5.099 5.160 5.064 5.129 894,631 +0.00(+0.07%)
Jan 21, 2002 5.085 5.146 5.064 5.125 704,038 +0.00(+0.00%)
Jan 18, 2002 5.085 5.146 5.064 5.125 691,332 -0.02(-0.44%)
Jan 17, 2002 4.943 5.148 4.943 5.148 1,073,673 +0.20(+4.06%)
Jan 16, 2002 4.969 4.969 4.891 4.947 527,884 -0.02(-0.31%)
Jan 15, 2002 4.933 5.051 4.916 4.962 461,754 +0.03(+0.53%)
Jan 14, 2002 5.073 5.082 4.931 4.936 691,332 -0.14(-2.70%)
Jan 11, 2002 5.155 5.155 5.038 5.073 657,834 -0.07(-1.35%)
Jan 10, 2002 5.056 5.153 5.021 5.142 488,033 +0.14(+2.71%)
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.