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

C.H. Robinson Worldwide (NQ: CHRW )

69.87 +1.06 (+1.54%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 30, 2002 5.778 5.816 5.642 5.702 1,845,301 -0.05(-0.88%)
Apr 29, 2002 5.800 5.825 5.743 5.753 871,461 -0.07(-1.24%)
Apr 26, 2002 5.905 5.910 5.789 5.825 802,473 -0.06(-0.96%)
Apr 25, 2002 5.832 5.907 5.789 5.881 1,031,238 +0.04(+0.68%)
Apr 24, 2002 6.170 6.240 5.773 5.842 2,152,990 -0.31(-5.01%)
Apr 23, 2002 6.150 6.166 6.070 6.150 717,479 +0.04(+0.59%)
Apr 22, 2002 6.233 6.260 6.016 6.113 731,277 -0.13(-2.06%)
Apr 19, 2002 6.246 6.251 6.168 6.242 425,520 +0.03(+0.41%)
Apr 18, 2002 6.280 6.296 6.141 6.217 900,988 -0.07(-1.04%)
Apr 17, 2002 6.349 6.360 6.260 6.282 459,738 -0.07(-1.03%)
Apr 16, 2002 6.226 6.358 6.224 6.347 1,076,771 +0.12(+1.98%)
Apr 15, 2002 6.325 6.351 6.218 6.224 836,415 -0.10(-1.63%)
Apr 12, 2002 6.224 6.354 6.218 6.327 982,118 +0.11(+1.69%)
Apr 11, 2002 6.333 6.333 6.166 6.222 975,772 -0.10(-1.60%)
Apr 10, 2002 6.088 6.369 6.052 6.324 1,391,082 +0.26(+4.21%)
Apr 09, 2002 5.977 6.092 5.945 6.068 1,367,902 +0.12(+1.95%)
Apr 08, 2002 5.997 6.000 5.878 5.952 2,017,497 -0.08(-1.38%)
Apr 05, 2002 5.970 6.064 5.950 6.035 1,167,283 +0.06(+0.97%)
Apr 04, 2002 5.843 5.979 5.816 5.977 469,397 +0.12(+2.04%)
Apr 03, 2002 5.954 5.954 5.843 5.858 398,753 -0.11(-1.88%)
Apr 02, 2002 6.006 6.070 5.956 5.970 778,741 -0.09(-1.55%)
Apr 01, 2002 6.023 6.124 6.001 6.064 761,356 -0.02(-0.39%)
Mar 29, 2002 6.093 6.130 6.070 6.088 1,037,309 +0.00(+0.00%)
Mar 28, 2002 6.093 6.130 6.070 6.088 1,037,309 +0.02(+0.30%)
Mar 27, 2002 5.934 6.101 5.929 6.070 2,041,780 +0.10(+1.70%)
Mar 26, 2002 5.900 5.979 5.832 5.968 736,244 +0.03(+0.49%)
Mar 25, 2002 5.871 5.956 5.816 5.939 1,022,684 +0.06(+1.08%)
Mar 22, 2002 5.689 5.939 5.689 5.876 1,319,610 +0.17(+2.92%)
Mar 21, 2002 5.798 5.800 5.590 5.709 620,895 -0.09(-1.53%)
Mar 20, 2002 5.717 5.798 5.689 5.798 793,366 +0.07(+1.14%)
Mar 19, 2002 5.722 5.813 5.639 5.733 869,253 +0.04(+0.73%)
Mar 18, 2002 5.677 5.707 5.646 5.691 605,718 +0.00(+0.03%)
Mar 15, 2002 5.680 5.695 5.633 5.689 637,452 +0.06(+1.13%)
Mar 14, 2002 5.615 5.644 5.581 5.626 1,065,181 +0.02(+0.29%)
Mar 13, 2002 5.546 5.635 5.544 5.610 566,256 +0.07(+1.18%)
Mar 12, 2002 5.597 5.599 5.544 5.544 319,002 -0.07(-1.24%)
Mar 11, 2002 5.677 5.698 5.572 5.614 507,754 -0.03(-0.56%)
Mar 08, 2002 5.582 5.707 5.577 5.646 1,769,138 +0.09(+1.66%)
Mar 07, 2002 5.590 5.617 5.526 5.553 680,225 -0.00(-0.07%)
Mar 06, 2002 5.512 5.590 5.490 5.557 642,696 +0.05(+0.85%)
Mar 05, 2002 5.494 5.579 5.457 5.510 1,211,712 +0.01(+0.26%)
Mar 04, 2002 5.370 5.495 5.370 5.495 1,221,646 +0.12(+2.29%)
Mar 01, 2002 5.274 5.387 5.247 5.372 992,329 +0.10(+1.89%)
Feb 28, 2002 5.374 5.418 5.273 5.273 604,614 -0.10(-1.92%)
Feb 27, 2002 5.280 5.376 5.273 5.376 873,393 +0.08(+1.47%)
Feb 26, 2002 5.285 5.316 5.236 5.298 738,175 +0.02(+0.34%)
Feb 25, 2002 5.200 5.340 5.200 5.280 847,453 +0.08(+1.46%)
Feb 22, 2002 5.186 5.291 5.168 5.204 685,468 +0.04(+0.74%)
Feb 21, 2002 5.309 5.327 5.164 5.166 526,243 -0.15(-2.76%)
Feb 20, 2002 5.197 5.312 5.177 5.312 1,103,262 +0.12(+2.23%)
Feb 19, 2002 5.273 5.273 5.166 5.197 411,722 -0.10(-1.95%)
Feb 18, 2002 5.300 5.313 5.166 5.300 469,673 +0.00(+0.00%)
Feb 15, 2002 5.300 5.313 5.166 5.300 467,741 -0.00(-0.03%)
Feb 14, 2002 5.327 5.345 5.302 5.302 283,680 -0.04(-0.81%)
Feb 13, 2002 5.311 5.345 5.293 5.345 215,795 +0.02(+0.34%)
Feb 12, 2002 5.322 5.369 5.260 5.327 726,309 -0.01(-0.27%)
Feb 11, 2002 5.316 5.399 5.305 5.341 527,071 +0.01(+0.14%)
Feb 08, 2002 5.193 5.345 5.164 5.334 1,008,058 +0.14(+2.76%)
Feb 07, 2002 5.209 5.235 5.128 5.191 949,004 +0.01(+0.14%)
Feb 06, 2002 5.457 5.457 5.055 5.184 4,076,663 -0.32(-5.86%)
Feb 05, 2002 5.476 5.548 5.454 5.506 573,155 +0.03(+0.56%)
Feb 04, 2002 5.582 5.610 5.445 5.476 353,496 -0.13(-2.23%)
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.