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 5.479 5.544 5.457 5.499 362,638 +0.06(+1.02%)
Nov 27, 2002 5.265 5.474 5.265 5.443 994,267 +0.15(+2.79%)
Nov 26, 2002 5.450 5.450 5.250 5.295 1,071,241 -0.15(-2.74%)
Nov 25, 2002 5.459 5.459 5.362 5.445 697,487 +0.00(+0.03%)
Nov 22, 2002 5.549 5.551 5.371 5.443 1,434,435 -0.12(-2.10%)
Nov 21, 2002 5.598 5.652 5.533 5.560 983,430 -0.05(-0.83%)
Nov 20, 2002 5.427 5.612 5.427 5.607 574,941 +0.14(+2.50%)
Nov 19, 2002 5.447 5.549 5.366 5.470 604,674 +0.03(+0.59%)
Nov 18, 2002 5.607 5.614 5.434 5.438 668,587 -0.19(-3.33%)
Nov 15, 2002 5.578 5.632 5.499 5.625 1,417,206 +0.04(+0.74%)
Nov 14, 2002 5.461 5.585 5.398 5.583 828,648 +0.14(+2.58%)
Nov 13, 2002 5.290 5.472 5.236 5.443 808,363 +0.12(+2.20%)
Nov 12, 2002 5.290 5.380 5.254 5.326 874,777 +0.04(+0.78%)
Nov 11, 2002 5.465 5.465 5.263 5.285 609,120 -0.20(-3.58%)
Nov 08, 2002 5.391 5.510 5.360 5.481 768,626 +0.11(+2.11%)
Nov 07, 2002 5.567 5.569 5.344 5.367 1,067,906 -0.18(-3.21%)
Nov 06, 2002 5.576 5.594 5.441 5.545 1,124,317 -0.01(-0.10%)
Nov 05, 2002 5.454 5.574 5.398 5.551 708,325 +0.07(+1.35%)
Nov 04, 2002 5.416 5.527 5.414 5.477 627,461 +0.08(+1.47%)
Nov 01, 2002 5.333 5.411 5.200 5.398 1,005,938 +0.08(+1.45%)
Oct 31, 2002 5.346 5.443 5.292 5.321 528,812 -0.06(-1.10%)
Oct 30, 2002 5.261 5.398 5.261 5.380 728,055 +0.14(+2.68%)
Oct 29, 2002 5.220 5.281 5.092 5.240 852,824 +0.00(+0.00%)
Oct 28, 2002 5.364 5.398 5.218 5.240 795,580 -0.15(-2.77%)
Oct 25, 2002 5.357 5.398 5.252 5.389 701,589 +0.10(+1.80%)
Oct 24, 2002 5.303 5.475 5.276 5.294 2,330,887 +0.03(+0.51%)
Oct 23, 2002 4.966 5.335 4.950 5.267 1,938,574 +0.25(+4.99%)
Oct 22, 2002 4.894 5.065 4.860 5.016 1,582,547 +0.05(+0.97%)
Oct 21, 2002 4.984 4.984 4.822 4.968 1,638,123 +0.00(+0.04%)
Oct 18, 2002 4.979 5.007 4.918 4.966 951,751 +0.00(+0.00%)
Oct 17, 2002 4.936 4.982 4.869 4.966 1,612,369 +0.06(+1.21%)
Oct 16, 2002 4.959 4.959 4.840 4.907 1,588,660 -0.04(-0.84%)
Oct 15, 2002 4.858 5.061 4.813 4.948 2,259,935 +0.13(+2.77%)
Oct 14, 2002 4.831 4.858 4.797 4.815 826,425 -0.02(-0.45%)
Oct 11, 2002 4.880 4.912 4.806 4.837 1,044,286 +0.03(+0.71%)
Oct 10, 2002 4.716 4.858 4.671 4.802 1,272,429 +0.10(+2.18%)
Oct 09, 2002 4.860 4.860 4.649 4.700 1,081,245 -0.19(-3.96%)
Oct 08, 2002 4.928 5.009 4.813 4.894 732,223 +0.00(+0.07%)
Oct 07, 2002 4.925 4.977 4.837 4.890 665,253 -0.06(-1.28%)
Oct 04, 2002 5.069 5.076 4.817 4.954 716,703 -0.12(-2.27%)
Oct 03, 2002 5.027 5.128 4.957 5.069 821,926 +0.17(+3.45%)
Oct 02, 2002 5.036 5.060 4.853 4.900 1,007,872 -0.13(-2.51%)
Oct 01, 2002 4.871 5.054 4.760 5.025 687,761 +0.16(+3.37%)
Sep 30, 2002 4.977 5.015 4.727 4.862 1,710,373 -0.12(-2.35%)
Sep 27, 2002 5.187 5.191 4.932 4.979 953,140 -0.24(-4.65%)
Sep 26, 2002 5.016 5.232 4.972 5.222 509,638 +0.23(+4.66%)
Sep 25, 2002 4.892 5.020 4.856 4.989 686,022 +0.10(+1.98%)
Sep 24, 2002 4.871 4.943 4.797 4.892 792,951 -0.03(-0.59%)
Sep 23, 2002 4.910 4.936 4.874 4.921 1,102,086 -0.00(-0.04%)
Sep 20, 2002 4.887 4.936 4.784 4.923 1,379,155 +0.06(+1.18%)
Sep 19, 2002 4.750 4.898 4.712 4.865 1,380,525 +0.11(+2.27%)
Sep 18, 2002 4.703 4.820 4.689 4.757 602,551 +0.04(+0.88%)
Sep 17, 2002 4.860 4.885 4.648 4.716 1,171,557 -0.11(-2.31%)
Sep 16, 2002 4.858 4.912 4.774 4.828 592,672 -0.04(-0.79%)
Sep 13, 2002 4.759 4.874 4.725 4.866 641,911 +0.08(+1.67%)
Sep 12, 2002 4.876 4.896 4.752 4.786 666,086 -0.09(-1.92%)
Sep 11, 2002 4.846 4.988 4.846 4.880 848,656 +0.01(+0.18%)
Sep 10, 2002 4.950 5.013 4.846 4.871 798,359 -0.07(-1.35%)
Sep 09, 2002 4.757 4.972 4.707 4.937 631,907 +0.19(+4.02%)
Sep 06, 2002 4.725 4.804 4.720 4.747 1,164,610 +0.02(+0.42%)
Sep 05, 2002 4.975 5.002 4.727 4.727 1,718,154 -0.27(-5.33%)
Sep 04, 2002 4.979 5.106 4.874 4.993 1,215,985 +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.