Skip to main content
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 (%)
May 31, 2002 6.112 6.190 6.091 6.096 843,932 +0.04(+0.71%)
May 28, 2002 6.125 6.165 6.001 6.053 650,247 -0.12(-1.95%)
May 27, 2002 6.206 6.242 6.163 6.173 398,207 +0.00(+0.00%)
May 24, 2002 6.206 6.242 6.163 6.173 389,592 -0.04(-0.58%)
May 23, 2002 6.118 6.215 6.029 6.209 941,191 +0.05(+0.88%)
May 22, 2002 6.066 6.157 6.066 6.155 599,672 +0.06(+1.06%)
May 21, 2002 6.118 6.163 5.992 6.091 490,186 -0.03(-0.44%)
May 20, 2002 6.161 6.206 6.118 6.118 566,604 -0.09(-1.42%)
May 17, 2002 6.109 6.206 6.073 6.206 516,585 +0.15(+2.50%)
May 16, 2002 6.204 6.208 6.053 6.055 504,914 -0.13(-2.18%)
May 15, 2002 6.128 6.217 6.100 6.190 550,765 +0.03(+0.47%)
May 14, 2002 6.028 6.233 6.028 6.161 935,634 +0.13(+2.21%)
May 13, 2002 5.868 6.071 5.853 6.028 856,159 +0.18(+3.11%)
May 10, 2002 5.821 5.900 5.745 5.846 403,486 +0.02(+0.43%)
May 09, 2002 5.931 5.949 5.812 5.821 701,656 -0.12(-1.97%)
May 08, 2002 5.943 6.001 5.853 5.938 855,603 -0.01(-0.09%)
May 07, 2002 5.958 6.028 5.920 5.943 578,275 -0.01(-0.21%)
May 06, 2002 5.965 5.983 5.884 5.956 753,064 +0.02(+0.33%)
May 03, 2002 5.830 5.985 5.806 5.936 1,149,882 +0.08(+1.32%)
May 02, 2002 5.846 5.862 5.776 5.859 734,724 +0.04(+0.77%)
May 01, 2002 5.666 5.848 5.641 5.814 1,177,392 +0.15(+2.67%)
Apr 30, 2002 5.738 5.776 5.603 5.662 1,858,207 -0.05(-0.88%)
Apr 29, 2002 5.760 5.785 5.703 5.713 877,556 -0.07(-1.24%)
Apr 26, 2002 5.864 5.869 5.749 5.785 808,085 -0.06(-0.96%)
Apr 25, 2002 5.792 5.866 5.749 5.841 1,038,450 +0.04(+0.68%)
Apr 24, 2002 6.127 6.197 5.733 5.801 2,168,047 -0.31(-5.01%)
Apr 23, 2002 6.107 6.123 6.028 6.107 722,497 +0.04(+0.59%)
Apr 22, 2002 6.190 6.217 5.974 6.071 736,391 -0.13(-2.06%)
Apr 19, 2002 6.202 6.208 6.125 6.199 428,496 +0.03(+0.41%)
Apr 18, 2002 6.236 6.253 6.098 6.173 907,289 -0.06(-1.04%)
Apr 17, 2002 6.305 6.316 6.217 6.238 462,954 -0.06(-1.03%)
Apr 16, 2002 6.182 6.314 6.181 6.303 1,084,301 +0.12(+1.98%)
Apr 15, 2002 6.281 6.307 6.175 6.181 842,265 -0.10(-1.63%)
Apr 12, 2002 6.181 6.310 6.175 6.283 988,987 +0.10(+1.69%)
Apr 11, 2002 6.289 6.289 6.123 6.179 982,596 -0.10(-1.60%)
Apr 10, 2002 6.046 6.325 6.010 6.280 1,400,811 +0.25(+4.21%)
Apr 09, 2002 5.936 6.049 5.904 6.026 1,377,469 +0.12(+1.95%)
Apr 08, 2002 5.956 5.958 5.837 5.911 2,031,606 -0.08(-1.38%)
Apr 05, 2002 5.929 6.022 5.909 5.994 1,175,447 +0.06(+0.97%)
Apr 04, 2002 5.803 5.938 5.776 5.936 472,679 +0.12(+2.04%)
Apr 03, 2002 5.913 5.913 5.803 5.817 401,541 -0.11(-1.88%)
Apr 02, 2002 5.965 6.028 5.914 5.929 784,187 -0.09(-1.55%)
Apr 01, 2002 5.981 6.082 5.959 6.022 766,680 -0.02(-0.39%)
Mar 29, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.00(+0.00%)
Mar 28, 2002 6.051 6.087 6.028 6.046 1,044,564 +0.02(+0.30%)
Mar 27, 2002 5.893 6.058 5.887 6.028 2,056,060 +0.10(+1.70%)
Mar 26, 2002 5.859 5.938 5.792 5.927 741,393 +0.03(+0.49%)
Mar 25, 2002 5.830 5.914 5.776 5.898 1,029,836 +0.06(+1.08%)
Mar 22, 2002 5.650 5.898 5.650 5.835 1,328,839 +0.17(+2.92%)
Mar 21, 2002 5.758 5.760 5.551 5.670 625,238 -0.09(-1.53%)
Mar 20, 2002 5.677 5.758 5.650 5.758 798,915 +0.06(+1.14%)
Mar 19, 2002 5.682 5.772 5.599 5.693 875,333 +0.04(+0.73%)
Mar 18, 2002 5.637 5.668 5.607 5.652 609,954 +0.00(+0.03%)
Mar 15, 2002 5.641 5.655 5.594 5.650 641,911 +0.06(+1.13%)
Mar 14, 2002 5.576 5.605 5.542 5.587 1,072,630 +0.02(+0.29%)
Mar 13, 2002 5.508 5.596 5.506 5.571 570,217 +0.06(+1.18%)
Mar 12, 2002 5.558 5.560 5.506 5.506 321,233 -0.07(-1.24%)
Mar 11, 2002 5.637 5.659 5.533 5.575 511,305 -0.03(-0.56%)
Mar 08, 2002 5.544 5.668 5.538 5.607 1,781,511 +0.09(+1.66%)
Mar 07, 2002 5.551 5.578 5.488 5.515 684,983 -0.00(-0.07%)
Mar 06, 2002 5.474 5.551 5.452 5.519 647,190 +0.05(+0.85%)
Mar 05, 2002 5.456 5.540 5.420 5.472 1,220,186 +0.01(+0.26%)
Mar 04, 2002 5.333 5.457 5.333 5.457 1,230,190 +0.12(+2.29%)
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.