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

C.H. Robinson Worldwide (NQ: CHRW )

83.60 -0.92 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2003 4.940 5.129 4.901 5.039 1,278,387 +0.08(+1.56%)
Jan 30, 2003 5.113 5.152 4.942 4.962 940,329 -0.15(-2.95%)
Jan 29, 2003 4.983 5.185 4.856 5.113 1,759,103 +0.09(+1.86%)
Jan 28, 2003 5.044 5.097 4.960 5.019 1,238,628 -0.01(-0.29%)
Jan 27, 2003 5.080 5.188 5.008 5.034 1,370,137 -0.04(-0.81%)
Jan 24, 2003 5.107 5.118 5.037 5.075 2,177,262 -0.04(-0.71%)
Jan 23, 2003 5.050 5.177 5.037 5.111 1,499,978 +0.01(+0.18%)
Jan 22, 2003 5.165 5.213 5.082 5.102 1,856,414 -0.08(-1.46%)
Jan 21, 2003 5.280 5.352 5.161 5.177 1,819,713 -0.14(-2.60%)
Jan 17, 2003 5.411 5.447 5.305 5.316 1,539,736 -0.07(-1.24%)
Jan 16, 2003 5.359 5.440 5.359 5.382 1,420,461 -0.00(-0.03%)
Jan 15, 2003 5.456 5.494 5.332 5.384 1,304,244 -0.10(-1.80%)
Jan 14, 2003 5.498 5.539 5.438 5.483 824,918 -0.02(-0.42%)
Jan 13, 2003 5.564 5.616 5.449 5.507 2,876,788 -0.07(-1.23%)
Jan 10, 2003 5.620 5.674 5.550 5.575 1,043,728 -0.08(-1.37%)
Jan 09, 2003 5.591 5.726 5.573 5.652 2,314,887 +0.07(+1.22%)
Jan 08, 2003 5.641 5.683 5.568 5.584 1,383,205 -0.08(-1.43%)
Jan 07, 2003 5.663 5.713 5.605 5.665 1,679,030 -0.03(-0.47%)
Jan 06, 2003 5.629 5.746 5.611 5.692 2,209,513 +0.06(+0.99%)
Jan 03, 2003 5.730 5.737 5.625 5.636 1,700,716 -0.08(-1.38%)
Jan 02, 2003 5.676 5.789 5.611 5.715 2,076,892 +0.10(+1.86%)
Dec 31, 2002 5.620 5.665 5.577 5.611 1,360,128 +0.03(+0.48%)
Dec 30, 2002 5.557 5.609 5.530 5.584 2,192,275 +0.01(+0.19%)
Dec 27, 2002 5.638 5.699 5.548 5.573 1,498,309 -0.08(-1.37%)
Dec 26, 2002 5.676 5.809 5.622 5.650 1,125,470 -0.02(-0.29%)
Dec 24, 2002 5.744 5.744 5.665 5.667 883,305 -0.08(-1.35%)
Dec 23, 2002 5.758 5.836 5.638 5.744 3,971,675 +0.00(+0.00%)
Dec 20, 2002 5.758 5.834 5.638 5.744 16,443,875 +0.03(+0.47%)
Dec 19, 2002 5.737 5.825 5.683 5.717 2,398,574 +0.04(+0.68%)
Dec 18, 2002 5.704 5.758 5.629 5.678 1,083,765 -0.05(-0.89%)
Dec 17, 2002 5.769 5.852 5.710 5.730 1,488,856 -0.12(-2.03%)
Dec 16, 2002 5.845 5.868 5.722 5.848 2,905,703 -0.01(-0.09%)
Dec 13, 2002 5.886 5.909 5.767 5.854 2,385,785 -0.02(-0.40%)
Dec 12, 2002 5.791 5.897 5.782 5.877 3,572,978 +0.11(+1.87%)
Dec 11, 2002 5.674 5.803 5.647 5.769 1,980,972 +0.09(+1.58%)
Dec 10, 2002 5.579 5.688 5.541 5.679 1,577,826 +0.12(+2.17%)
Dec 09, 2002 5.679 5.697 5.508 5.559 1,615,917 -0.13(-2.31%)
Dec 06, 2002 5.688 5.710 5.593 5.690 2,279,021 +0.03(+0.51%)
Dec 05, 2002 5.638 5.674 5.555 5.661 2,587,914 +0.05(+0.96%)
Dec 04, 2002 5.555 5.728 5.422 5.607 2,066,049 +0.04(+0.71%)
Dec 03, 2002 5.501 5.611 5.485 5.568 812,963 +0.06(+1.04%)
Dec 02, 2002 5.505 5.530 5.467 5.510 757,912 +0.01(+0.26%)
Nov 29, 2002 5.476 5.541 5.454 5.496 362,830 +0.06(+1.02%)
Nov 27, 2002 5.262 5.471 5.262 5.440 994,795 +0.15(+2.79%)
Nov 26, 2002 5.447 5.447 5.248 5.293 1,071,810 -0.15(-2.74%)
Nov 25, 2002 5.456 5.456 5.359 5.442 697,858 +0.00(+0.03%)
Nov 22, 2002 5.546 5.548 5.368 5.440 1,435,196 -0.12(-2.10%)
Nov 21, 2002 5.595 5.649 5.530 5.557 983,952 -0.05(-0.83%)
Nov 20, 2002 5.424 5.609 5.424 5.604 575,246 +0.14(+2.50%)
Nov 19, 2002 5.444 5.546 5.363 5.467 604,995 +0.03(+0.59%)
Nov 18, 2002 5.604 5.611 5.431 5.435 668,942 -0.19(-3.33%)
Nov 15, 2002 5.575 5.629 5.496 5.622 1,417,958 +0.04(+0.74%)
Nov 14, 2002 5.458 5.582 5.395 5.580 829,088 +0.14(+2.58%)
Nov 13, 2002 5.287 5.469 5.233 5.440 808,792 +0.12(+2.20%)
Nov 12, 2002 5.287 5.377 5.251 5.323 875,242 +0.04(+0.78%)
Nov 11, 2002 5.462 5.462 5.260 5.282 609,444 -0.20(-3.58%)
Nov 08, 2002 5.388 5.507 5.357 5.478 769,034 +0.11(+2.11%)
Nov 07, 2002 5.564 5.566 5.341 5.365 1,068,473 -0.18(-3.21%)
Nov 06, 2002 5.573 5.591 5.438 5.543 1,124,914 -0.01(-0.10%)
Nov 05, 2002 5.451 5.571 5.395 5.548 708,701 +0.07(+1.35%)
Nov 04, 2002 5.413 5.525 5.411 5.474 627,794 +0.08(+1.47%)
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.