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

C.H. Robinson Worldwide (NQ: CHRW )

87.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2002 5.399 5.521 5.341 5.395 715,930 -0.03(-0.63%)
Jul 30, 2002 5.458 5.485 5.221 5.429 697,902 -0.04(-0.72%)
Jul 29, 2002 5.156 5.485 5.156 5.469 1,036,931 +0.33(+6.51%)
Jul 26, 2002 5.278 5.372 5.089 5.134 1,118,569 -0.16(-2.96%)
Jul 25, 2002 4.928 5.381 4.865 5.291 1,577,548 +0.33(+6.59%)
Jul 24, 2002 4.971 5.035 4.694 4.963 2,101,937 -0.00(-0.04%)
Jul 23, 2002 5.089 5.194 4.866 4.965 1,319,750 -0.15(-2.95%)
Jul 22, 2002 5.415 5.458 5.089 5.116 1,383,205 -0.32(-5.95%)
Jul 19, 2002 5.558 5.589 5.395 5.440 1,713,506 -0.25(-4.39%)
Jul 17, 2002 5.656 5.743 5.508 5.690 888,031 +0.05(+0.86%)
Jul 12, 2002 5.667 5.812 5.566 5.641 669,777 +0.01(+0.10%)
Jul 11, 2002 5.726 5.766 5.541 5.636 1,314,809 -0.04(-0.67%)
Jul 10, 2002 5.771 5.841 5.665 5.674 919,171 -0.05(-0.94%)
Jul 09, 2002 5.807 5.807 5.728 5.728 1,878,656 -0.08(-1.36%)
Jul 08, 2002 5.884 5.884 5.807 5.807 988,956 -0.08(-1.31%)
Jul 05, 2002 5.881 5.989 5.834 5.884 990,903 +0.06(+1.08%)
Jul 04, 2002 5.846 5.899 5.787 5.821 1,341,500 +0.00(+0.00%)
Jul 03, 2002 5.846 5.899 5.787 5.821 1,337,885 -0.03(-0.43%)
Jul 02, 2002 5.872 5.891 5.827 5.846 905,547 -0.03(-0.43%)
Jul 01, 2002 6.048 6.048 5.863 5.872 1,093,218 -0.16(-2.62%)
Jun 28, 2002 6.042 6.104 5.980 6.030 1,498,866 +0.01(+0.24%)
Jun 27, 2002 5.971 6.158 5.956 6.016 1,379,034 +0.02(+0.33%)
Jun 26, 2002 6.012 6.051 5.845 5.996 1,199,148 -0.03(-0.51%)
Jun 25, 2002 6.181 6.204 6.017 6.026 774,316 -0.18(-2.87%)
Jun 21, 2002 6.152 6.212 6.152 6.204 1,484,408 +0.00(+0.00%)
Jun 20, 2002 6.186 6.294 6.143 6.204 866,067 +0.01(+0.17%)
Jun 19, 2002 6.291 6.366 6.177 6.194 1,561,423 -0.08(-1.29%)
Jun 18, 2002 6.194 6.294 6.186 6.274 744,845 +0.10(+1.54%)
Jun 17, 2002 6.168 6.239 6.141 6.179 995,073 +0.02(+0.32%)
Jun 14, 2002 6.026 6.203 5.933 6.159 1,145,766 +0.11(+1.84%)
Jun 12, 2002 5.924 6.064 5.890 6.048 1,031,217 +0.11(+1.91%)
Jun 11, 2002 5.965 6.034 5.904 5.935 678,118 -0.05(-0.87%)
Jun 10, 2002 5.908 6.024 5.866 5.987 447,074 +0.08(+1.43%)
Jun 07, 2002 5.909 5.958 5.803 5.902 776,263 +0.01(+0.18%)
Jun 06, 2002 6.039 6.039 5.839 5.891 767,366 -0.13(-2.21%)
Jun 05, 2002 5.971 6.030 5.926 6.024 509,353 -0.07(-1.12%)
May 31, 2002 6.109 6.186 6.087 6.093 844,380 +0.04(+0.71%)
May 28, 2002 6.122 6.161 5.998 6.050 650,592 -0.12(-1.95%)
May 27, 2002 6.203 6.239 6.159 6.170 398,418 +0.00(+0.00%)
May 24, 2002 6.203 6.239 6.159 6.170 389,799 -0.04(-0.58%)
May 23, 2002 6.114 6.212 6.026 6.206 941,691 +0.05(+0.88%)
May 22, 2002 6.062 6.154 6.062 6.152 599,991 +0.06(+1.06%)
May 21, 2002 6.114 6.159 5.989 6.087 490,446 -0.03(-0.44%)
May 20, 2002 6.158 6.203 6.114 6.114 566,905 -0.09(-1.42%)
May 17, 2002 6.105 6.203 6.069 6.203 516,859 +0.15(+2.50%)
May 16, 2002 6.201 6.204 6.050 6.051 505,182 -0.13(-2.18%)
May 15, 2002 6.125 6.213 6.096 6.186 551,057 +0.03(+0.47%)
May 14, 2002 6.024 6.230 6.024 6.158 936,130 +0.13(+2.21%)
May 13, 2002 5.864 6.067 5.850 6.024 856,614 +0.18(+3.11%)
May 10, 2002 5.818 5.897 5.742 5.843 403,701 +0.02(+0.43%)
May 09, 2002 5.927 5.945 5.809 5.818 702,028 -0.12(-1.97%)
May 08, 2002 5.940 5.998 5.850 5.935 856,057 -0.01(-0.09%)
May 07, 2002 5.954 6.024 5.917 5.940 578,582 -0.01(-0.21%)
May 06, 2002 5.962 5.980 5.881 5.953 753,464 +0.02(+0.33%)
May 03, 2002 5.827 5.981 5.803 5.933 1,150,492 +0.08(+1.32%)
May 02, 2002 5.843 5.859 5.773 5.855 735,114 +0.04(+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.