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

C.H. Robinson Worldwide (NQ: CHRW )

85.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Aug 30, 2002 4.957 5.054 4.950 4.964 522,421 -0.04(-0.76%)
Aug 29, 2002 5.099 5.099 4.939 5.002 1,267,704 -0.11(-2.18%)
Aug 28, 2002 5.193 5.207 5.114 5.114 463,231 -0.10(-1.93%)
Aug 27, 2002 5.488 5.488 5.162 5.214 79,974,896 -0.22(-4.10%)
Aug 26, 2002 5.263 5.481 5.243 5.438 529,079 +0.17(+3.25%)
Aug 23, 2002 5.477 5.479 5.267 5.267 568,822 -0.22(-4.10%)
Aug 22, 2002 5.443 5.531 5.382 5.492 651,359 +0.05(+0.93%)
Aug 21, 2002 5.308 5.445 5.299 5.441 766,958 +0.12(+2.16%)
Aug 20, 2002 5.353 5.403 5.263 5.326 564,937 -0.07(-1.33%)
Aug 16, 2002 5.360 5.412 5.344 5.398 467,953 +0.04(+0.70%)
Aug 15, 2002 5.240 5.409 5.240 5.360 585,456 +0.05(+0.98%)
Aug 14, 2002 5.063 5.322 4.984 5.308 669,143 +0.24(+4.83%)
Aug 13, 2002 5.270 5.366 5.063 5.063 567,794 -0.21(-4.02%)
Aug 12, 2002 5.362 5.380 5.182 5.276 614,661 +0.06(+1.07%)
Aug 07, 2002 5.110 5.274 4.993 5.220 908,679 +0.15(+3.06%)
Aug 06, 2002 4.858 5.144 4.813 5.065 917,857 +0.28(+5.95%)
Aug 05, 2002 5.040 5.040 4.707 4.781 1,722,878 -0.25(-4.94%)
Aug 02, 2002 5.096 5.126 5.011 5.029 577,442 -0.09(-1.69%)
Aug 01, 2002 5.382 5.427 5.097 5.115 881,027 -0.28(-5.23%)
Jul 31, 2002 5.402 5.524 5.344 5.398 715,550 -0.03(-0.63%)
Jul 30, 2002 5.461 5.488 5.223 5.432 697,532 -0.04(-0.72%)
Jul 29, 2002 5.159 5.488 5.159 5.472 1,036,380 +0.33(+6.52%)
Jul 26, 2002 5.281 5.375 5.092 5.137 1,117,975 -0.16(-2.96%)
Jul 25, 2002 4.930 5.384 4.867 5.294 1,576,711 +0.33(+6.59%)
Jul 24, 2002 4.973 5.038 4.696 4.966 2,100,822 -0.00(-0.04%)
Jul 23, 2002 5.092 5.196 4.869 4.968 1,319,049 -0.15(-2.95%)
Jul 22, 2002 5.418 5.461 5.092 5.119 1,382,470 -0.32(-5.95%)
Jul 19, 2002 5.561 5.592 5.398 5.443 1,712,596 -0.25(-4.39%)
Jul 17, 2002 5.659 5.746 5.511 5.693 887,560 +0.05(+0.86%)
Jul 12, 2002 5.670 5.815 5.569 5.644 669,421 +0.01(+0.10%)
Jul 11, 2002 5.729 5.769 5.544 5.639 1,314,111 -0.04(-0.67%)
Jul 10, 2002 5.774 5.844 5.668 5.677 918,683 -0.05(-0.94%)
Jul 09, 2002 5.810 5.810 5.731 5.731 1,877,659 -0.08(-1.36%)
Jul 08, 2002 5.887 5.887 5.810 5.810 988,431 -0.08(-1.31%)
Jul 05, 2002 5.884 5.992 5.837 5.887 990,377 +0.06(+1.08%)
Jul 04, 2002 5.850 5.902 5.790 5.824 1,340,788 +0.00(+0.00%)
Jul 03, 2002 5.850 5.902 5.790 5.824 1,337,175 -0.03(-0.43%)
Jul 02, 2002 5.875 5.895 5.830 5.850 905,066 -0.03(-0.43%)
Jul 01, 2002 6.051 6.051 5.866 5.875 1,092,638 -0.16(-2.62%)
Jun 28, 2002 6.046 6.107 5.983 6.033 1,498,070 +0.01(+0.24%)
Jun 27, 2002 5.974 6.161 5.959 6.019 1,378,302 +0.02(+0.33%)
Jun 26, 2002 6.015 6.055 5.848 5.999 1,198,511 -0.03(-0.51%)
Jun 25, 2002 6.184 6.208 6.021 6.029 773,905 -0.18(-2.87%)
Jun 21, 2002 6.155 6.215 6.155 6.208 1,483,620 +0.00(+0.00%)
Jun 20, 2002 6.190 6.298 6.146 6.208 865,607 +0.01(+0.17%)
Jun 19, 2002 6.294 6.370 6.181 6.197 1,560,594 -0.08(-1.29%)
Jun 18, 2002 6.197 6.298 6.190 6.278 744,450 +0.10(+1.54%)
Jun 17, 2002 6.172 6.242 6.145 6.182 994,545 +0.02(+0.32%)
Jun 14, 2002 6.029 6.206 5.936 6.163 1,145,158 +0.11(+1.84%)
Jun 12, 2002 5.927 6.067 5.893 6.051 1,030,670 +0.11(+1.91%)
Jun 11, 2002 5.968 6.037 5.907 5.938 677,758 -0.05(-0.87%)
Jun 10, 2002 5.911 6.028 5.869 5.990 446,836 +0.08(+1.43%)
Jun 07, 2002 5.913 5.961 5.806 5.905 775,851 +0.01(+0.18%)
Jun 06, 2002 6.042 6.042 5.842 5.895 766,958 -0.13(-2.21%)
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.