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 (%)
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%)
Sep 03, 2002 4.950 5.097 4.934 4.989 798,359 +0.03(+0.51%)
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%)
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.