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

C.H. Robinson Worldwide (NQ: CHRW )

71.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
Sep 03, 2002 4.985 5.133 4.968 5.024 792,814 +0.03(+0.51%)
Aug 30, 2002 4.992 5.090 4.985 4.999 518,792 -0.04(-0.76%)
Aug 29, 2002 5.135 5.135 4.974 5.037 1,258,900 -0.11(-2.18%)
Aug 28, 2002 5.229 5.244 5.149 5.149 460,014 -0.10(-1.93%)
Aug 27, 2002 5.526 5.526 5.198 5.251 79,419,456 -0.22(-4.10%)
Aug 26, 2002 5.300 5.519 5.280 5.476 525,404 +0.17(+3.25%)
Aug 23, 2002 5.515 5.517 5.303 5.303 564,871 -0.23(-4.10%)
Aug 22, 2002 5.481 5.570 5.419 5.530 646,835 +0.05(+0.93%)
Aug 21, 2002 5.345 5.483 5.336 5.479 761,632 +0.12(+2.16%)
Aug 20, 2002 5.390 5.441 5.300 5.363 561,013 -0.07(-1.33%)
Aug 16, 2002 5.398 5.450 5.381 5.436 464,703 +0.04(+0.70%)
Aug 15, 2002 5.276 5.447 5.276 5.398 581,390 +0.05(+0.98%)
Aug 14, 2002 5.099 5.360 5.019 5.345 664,496 +0.25(+4.83%)
Aug 13, 2002 5.307 5.403 5.099 5.099 563,850 -0.21(-4.02%)
Aug 12, 2002 5.399 5.418 5.218 5.312 610,392 +0.06(+1.07%)
Aug 07, 2002 5.146 5.311 5.028 5.256 902,368 +0.16(+3.06%)
Aug 06, 2002 4.892 5.180 4.847 5.100 911,483 +0.29(+5.95%)
Aug 05, 2002 5.075 5.075 4.740 4.814 1,710,912 -0.25(-4.94%)
Aug 02, 2002 5.131 5.162 5.046 5.064 573,431 -0.09(-1.69%)
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.