Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C.H. Robinson Worldwide (NQ: CHRW )

86.98 -0.85 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.476 5.541 5.454 5.496 362,830 +0.06(+1.02%)
Nov 27, 2002 5.262 5.471 5.262 5.440 994,795 +0.15(+2.79%)
Nov 26, 2002 5.447 5.447 5.248 5.293 1,071,810 -0.15(-2.74%)
Nov 25, 2002 5.456 5.456 5.359 5.442 697,858 +0.00(+0.03%)
Nov 22, 2002 5.546 5.548 5.368 5.440 1,435,196 -0.12(-2.10%)
Nov 21, 2002 5.595 5.649 5.530 5.557 983,952 -0.05(-0.83%)
Nov 20, 2002 5.424 5.609 5.424 5.604 575,246 +0.14(+2.50%)
Nov 19, 2002 5.444 5.546 5.363 5.467 604,995 +0.03(+0.59%)
Nov 18, 2002 5.604 5.611 5.431 5.435 668,942 -0.19(-3.33%)
Nov 15, 2002 5.575 5.629 5.496 5.622 1,417,958 +0.04(+0.74%)
Nov 14, 2002 5.458 5.582 5.395 5.580 829,088 +0.14(+2.58%)
Nov 13, 2002 5.287 5.469 5.233 5.440 808,792 +0.12(+2.20%)
Nov 12, 2002 5.287 5.377 5.251 5.323 875,242 +0.04(+0.78%)
Nov 11, 2002 5.462 5.462 5.260 5.282 609,444 -0.20(-3.58%)
Nov 08, 2002 5.388 5.507 5.357 5.478 769,034 +0.11(+2.11%)
Nov 07, 2002 5.564 5.566 5.341 5.365 1,068,473 -0.18(-3.21%)
Nov 06, 2002 5.573 5.591 5.438 5.543 1,124,914 -0.01(-0.10%)
Nov 05, 2002 5.451 5.571 5.395 5.548 708,701 +0.07(+1.35%)
Nov 04, 2002 5.413 5.525 5.411 5.474 627,794 +0.08(+1.47%)
Nov 01, 2002 5.330 5.408 5.197 5.395 1,006,472 +0.08(+1.45%)
Oct 31, 2002 5.343 5.440 5.289 5.318 529,093 -0.06(-1.10%)
Oct 30, 2002 5.258 5.395 5.258 5.377 728,441 +0.14(+2.68%)
Oct 29, 2002 5.217 5.278 5.089 5.237 853,277 +0.00(+0.00%)
Oct 28, 2002 5.361 5.395 5.215 5.237 796,003 -0.15(-2.77%)
Oct 25, 2002 5.354 5.395 5.249 5.386 701,961 +0.10(+1.80%)
Oct 24, 2002 5.300 5.472 5.273 5.291 2,332,125 +0.03(+0.51%)
Oct 23, 2002 4.963 5.332 4.947 5.264 1,939,603 +0.25(+4.99%)
Oct 22, 2002 4.892 5.062 4.857 5.014 1,583,387 +0.05(+0.97%)
Oct 21, 2002 4.981 4.981 4.820 4.965 1,638,993 +0.00(+0.04%)
Oct 18, 2002 4.976 5.005 4.915 4.963 952,256 +0.00(+0.00%)
Oct 17, 2002 4.933 4.980 4.866 4.963 1,613,225 +0.06(+1.21%)
Oct 16, 2002 4.956 4.956 4.838 4.904 1,589,504 -0.04(-0.84%)
Oct 15, 2002 4.856 5.059 4.811 4.945 2,261,135 +0.13(+2.77%)
Oct 14, 2002 4.829 4.856 4.794 4.812 826,864 -0.02(-0.45%)
Oct 11, 2002 4.877 4.910 4.803 4.834 1,044,841 +0.03(+0.71%)
Oct 10, 2002 4.713 4.856 4.669 4.800 1,273,104 +0.10(+2.18%)
Oct 09, 2002 4.857 4.857 4.647 4.697 1,081,819 -0.19(-3.96%)
Oct 08, 2002 4.926 5.007 4.811 4.891 732,612 +0.00(+0.07%)
Oct 07, 2002 4.922 4.974 4.834 4.888 665,606 -0.06(-1.28%)
Oct 04, 2002 5.066 5.073 4.814 4.951 717,084 -0.12(-2.27%)
Oct 03, 2002 5.025 5.125 4.954 5.066 822,363 +0.17(+3.45%)
Oct 02, 2002 5.034 5.057 4.850 4.897 1,008,407 -0.13(-2.51%)
Oct 01, 2002 4.868 5.052 4.757 5.023 688,127 +0.16(+3.37%)
Sep 30, 2002 4.974 5.012 4.724 4.859 1,711,281 -0.12(-2.35%)
Sep 27, 2002 5.185 5.188 4.929 4.976 953,646 -0.24(-4.65%)
Sep 26, 2002 5.014 5.230 4.969 5.219 509,909 +0.23(+4.66%)
Sep 25, 2002 4.890 5.017 4.854 4.986 686,386 +0.10(+1.98%)
Sep 24, 2002 4.868 4.940 4.794 4.890 793,373 -0.03(-0.58%)
Sep 23, 2002 4.908 4.933 4.872 4.919 1,102,671 -0.00(-0.04%)
Sep 20, 2002 4.884 4.933 4.782 4.920 1,379,888 +0.06(+1.18%)
Sep 19, 2002 4.748 4.895 4.710 4.863 1,381,258 +0.11(+2.27%)
Sep 18, 2002 4.701 4.818 4.687 4.755 602,871 +0.04(+0.88%)
Sep 17, 2002 4.857 4.883 4.645 4.713 1,172,179 -0.11(-2.31%)
Sep 16, 2002 4.856 4.910 4.771 4.825 592,987 -0.04(-0.79%)
Sep 13, 2002 4.757 4.872 4.722 4.863 642,252 +0.08(+1.67%)
Sep 12, 2002 4.874 4.893 4.749 4.784 666,440 -0.09(-1.92%)
Sep 11, 2002 4.843 4.985 4.843 4.877 849,107 +0.01(+0.18%)
Sep 10, 2002 4.947 5.010 4.843 4.868 798,783 -0.07(-1.35%)
Sep 09, 2002 4.755 4.969 4.705 4.935 632,242 +0.19(+4.02%)
Sep 06, 2002 4.722 4.802 4.717 4.744 1,165,228 +0.02(+0.42%)
Sep 05, 2002 4.972 4.999 4.724 4.724 1,719,066 -0.27(-5.33%)
Sep 04, 2002 4.976 5.104 4.872 4.990 1,216,631 +0.00(+0.07%)
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.