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

C.H. Robinson Worldwide (NQ: CHRW )

70.22 -0.04 (-0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 5.517 5.582 5.495 5.537 360,119 +0.06(+1.02%)
Nov 27, 2002 5.302 5.512 5.302 5.481 987,362 +0.15(+2.79%)
Nov 26, 2002 5.488 5.488 5.287 5.332 1,063,801 -0.15(-2.74%)
Nov 25, 2002 5.497 5.497 5.399 5.483 692,643 +0.00(+0.03%)
Nov 22, 2002 5.588 5.590 5.409 5.481 1,424,472 -0.12(-2.10%)
Nov 21, 2002 5.637 5.691 5.572 5.599 976,599 -0.05(-0.83%)
Nov 20, 2002 5.465 5.651 5.465 5.646 570,948 +0.14(+2.50%)
Nov 19, 2002 5.485 5.588 5.403 5.508 600,475 +0.03(+0.59%)
Nov 18, 2002 5.646 5.653 5.472 5.476 663,944 -0.19(-3.33%)
Nov 15, 2002 5.617 5.671 5.537 5.664 1,407,363 +0.04(+0.74%)
Nov 14, 2002 5.499 5.624 5.436 5.622 822,893 +0.14(+2.58%)
Nov 13, 2002 5.327 5.510 5.273 5.481 802,749 +0.12(+2.20%)
Nov 12, 2002 5.327 5.418 5.291 5.363 868,702 +0.04(+0.78%)
Nov 11, 2002 5.503 5.503 5.300 5.322 604,890 -0.20(-3.58%)
Nov 08, 2002 5.428 5.548 5.398 5.519 763,287 +0.11(+2.11%)
Nov 07, 2002 5.606 5.608 5.381 5.405 1,060,489 -0.18(-3.21%)
Nov 06, 2002 5.615 5.633 5.479 5.584 1,116,508 -0.01(-0.10%)
Nov 05, 2002 5.492 5.613 5.436 5.590 703,405 +0.07(+1.35%)
Nov 04, 2002 5.454 5.566 5.452 5.515 623,103 +0.08(+1.47%)
Nov 01, 2002 5.370 5.448 5.236 5.436 998,952 +0.08(+1.45%)
Oct 31, 2002 5.383 5.481 5.329 5.358 525,139 -0.06(-1.10%)
Oct 30, 2002 5.298 5.436 5.298 5.418 722,998 +0.14(+2.68%)
Oct 29, 2002 5.256 5.318 5.128 5.276 846,901 +0.00(+0.00%)
Oct 28, 2002 5.401 5.436 5.255 5.276 790,055 -0.15(-2.77%)
Oct 25, 2002 5.394 5.436 5.289 5.427 696,716 +0.10(+1.80%)
Oct 24, 2002 5.340 5.514 5.312 5.331 2,314,699 +0.03(+0.51%)
Oct 23, 2002 5.001 5.372 4.985 5.303 1,925,110 +0.25(+4.99%)
Oct 22, 2002 4.928 5.100 4.894 5.051 1,571,555 +0.05(+0.97%)
Oct 21, 2002 5.019 5.019 4.856 5.003 1,626,746 +0.00(+0.04%)
Oct 18, 2002 5.014 5.043 4.952 5.001 945,141 +0.00(+0.00%)
Oct 17, 2002 4.970 5.017 4.903 5.001 1,601,171 +0.06(+1.21%)
Oct 16, 2002 4.994 4.994 4.874 4.941 1,577,626 -0.04(-0.84%)
Oct 15, 2002 4.892 5.097 4.847 4.983 2,244,239 +0.13(+2.77%)
Oct 14, 2002 4.865 4.892 4.831 4.849 820,686 -0.02(-0.45%)
Oct 11, 2002 4.914 4.946 4.840 4.870 1,037,033 +0.03(+0.71%)
Oct 10, 2002 4.749 4.892 4.704 4.836 1,263,591 +0.10(+2.18%)
Oct 09, 2002 4.894 4.894 4.682 4.733 1,073,735 -0.20(-3.96%)
Oct 08, 2002 4.963 5.044 4.847 4.928 727,137 +0.00(+0.07%)
Oct 07, 2002 4.959 5.012 4.870 4.924 660,633 -0.06(-1.28%)
Oct 04, 2002 5.104 5.111 4.850 4.988 711,725 -0.12(-2.27%)
Oct 03, 2002 5.062 5.164 4.992 5.104 816,218 +0.17(+3.45%)
Oct 02, 2002 5.072 5.095 4.887 4.934 1,000,872 -0.13(-2.51%)
Oct 01, 2002 4.905 5.090 4.793 5.061 682,985 +0.16(+3.37%)
Sep 30, 2002 5.012 5.050 4.760 4.896 1,698,494 -0.12(-2.35%)
Sep 27, 2002 5.224 5.227 4.966 5.014 946,520 -0.24(-4.65%)
Sep 26, 2002 5.052 5.269 5.006 5.258 506,098 +0.23(+4.66%)
Sep 25, 2002 4.927 5.055 4.890 5.024 681,257 +0.10(+1.98%)
Sep 24, 2002 4.905 4.977 4.831 4.927 787,444 -0.03(-0.59%)
Sep 23, 2002 4.945 4.970 4.908 4.956 1,094,432 -0.00(-0.04%)
Sep 20, 2002 4.921 4.970 4.818 4.957 1,369,577 +0.06(+1.18%)
Sep 19, 2002 4.783 4.932 4.745 4.899 1,370,937 +0.11(+2.27%)
Sep 18, 2002 4.736 4.854 4.722 4.791 598,366 +0.04(+0.88%)
Sep 17, 2002 4.894 4.919 4.680 4.749 1,163,420 -0.11(-2.31%)
Sep 16, 2002 4.892 4.946 4.807 4.861 588,556 -0.04(-0.79%)
Sep 13, 2002 4.792 4.908 4.758 4.900 637,452 +0.08(+1.67%)
Sep 12, 2002 4.910 4.930 4.785 4.820 661,460 -0.09(-1.92%)
Sep 11, 2002 4.879 5.023 4.879 4.914 842,762 +0.01(+0.18%)
Sep 10, 2002 4.985 5.048 4.879 4.905 792,814 -0.07(-1.35%)
Sep 09, 2002 4.791 5.006 4.740 4.972 627,518 +0.19(+4.02%)
Sep 06, 2002 4.758 4.838 4.753 4.780 1,156,521 +0.02(+0.42%)
Sep 05, 2002 5.010 5.037 4.760 4.760 1,706,221 -0.27(-5.33%)
Sep 04, 2002 5.014 5.142 4.908 5.028 1,207,540 +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.