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

C.H. Robinson Worldwide (NQ: CHRW )

88.10 +0.27 (+0.31%)
Streaming Delayed Price Updated: 12:16 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 (%)
Dec 31, 2002 5.623 5.668 5.580 5.614 1,359,406 +0.03(+0.48%)
Dec 30, 2002 5.560 5.612 5.533 5.587 2,191,112 +0.01(+0.19%)
Dec 27, 2002 5.641 5.702 5.551 5.576 1,497,514 -0.08(-1.37%)
Dec 26, 2002 5.679 5.812 5.625 5.653 1,124,872 -0.02(-0.29%)
Dec 24, 2002 5.747 5.747 5.668 5.670 882,836 -0.08(-1.35%)
Dec 23, 2002 5.761 5.839 5.641 5.747 3,969,567 +0.00(+0.00%)
Dec 20, 2002 5.761 5.837 5.641 5.747 16,435,147 +0.03(+0.47%)
Dec 19, 2002 5.740 5.828 5.686 5.720 2,397,301 +0.04(+0.68%)
Dec 18, 2002 5.707 5.761 5.632 5.681 1,083,190 -0.05(-0.89%)
Dec 17, 2002 5.772 5.855 5.713 5.733 1,488,066 -0.12(-2.03%)
Dec 16, 2002 5.848 5.871 5.725 5.851 2,904,161 -0.01(-0.09%)
Dec 13, 2002 5.889 5.913 5.770 5.857 2,384,519 -0.02(-0.40%)
Dec 12, 2002 5.794 5.900 5.785 5.880 3,571,082 +0.11(+1.87%)
Dec 11, 2002 5.677 5.806 5.650 5.772 1,979,920 +0.09(+1.58%)
Dec 10, 2002 5.581 5.691 5.544 5.682 1,576,989 +0.12(+2.17%)
Dec 09, 2002 5.682 5.700 5.511 5.562 1,615,059 -0.13(-2.31%)
Dec 06, 2002 5.691 5.713 5.596 5.693 2,277,811 +0.03(+0.51%)
Dec 05, 2002 5.641 5.677 5.558 5.664 2,586,540 +0.05(+0.96%)
Dec 04, 2002 5.558 5.731 5.425 5.610 2,064,952 +0.04(+0.71%)
Dec 03, 2002 5.504 5.614 5.488 5.571 812,531 +0.06(+1.04%)
Dec 02, 2002 5.508 5.533 5.470 5.513 757,510 +0.01(+0.26%)
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%)
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.