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 (%)
Oct 31, 2002 5.343 5.440 5.289 5.318 529,093 -0.06(-1.10%)
Oct 30, 2002 5.258 5.395 5.258 5.377 728,441 +0.14(+2.68%)
Oct 29, 2002 5.217 5.278 5.089 5.237 853,277 +0.00(+0.00%)
Oct 28, 2002 5.361 5.395 5.215 5.237 796,003 -0.15(-2.77%)
Oct 25, 2002 5.354 5.395 5.249 5.386 701,961 +0.10(+1.80%)
Oct 24, 2002 5.300 5.472 5.273 5.291 2,332,125 +0.03(+0.51%)
Oct 23, 2002 4.963 5.332 4.947 5.264 1,939,603 +0.25(+4.99%)
Oct 22, 2002 4.892 5.062 4.857 5.014 1,583,387 +0.05(+0.97%)
Oct 21, 2002 4.981 4.981 4.820 4.965 1,638,993 +0.00(+0.04%)
Oct 18, 2002 4.976 5.005 4.915 4.963 952,256 +0.00(+0.00%)
Oct 17, 2002 4.933 4.980 4.866 4.963 1,613,225 +0.06(+1.21%)
Oct 16, 2002 4.956 4.956 4.838 4.904 1,589,504 -0.04(-0.84%)
Oct 15, 2002 4.856 5.059 4.811 4.945 2,261,135 +0.13(+2.77%)
Oct 14, 2002 4.829 4.856 4.794 4.812 826,864 -0.02(-0.45%)
Oct 11, 2002 4.877 4.910 4.803 4.834 1,044,841 +0.03(+0.71%)
Oct 10, 2002 4.713 4.856 4.669 4.800 1,273,104 +0.10(+2.18%)
Oct 09, 2002 4.857 4.857 4.647 4.697 1,081,819 -0.19(-3.96%)
Oct 08, 2002 4.926 5.007 4.811 4.891 732,612 +0.00(+0.07%)
Oct 07, 2002 4.922 4.974 4.834 4.888 665,606 -0.06(-1.28%)
Oct 04, 2002 5.066 5.073 4.814 4.951 717,084 -0.12(-2.27%)
Oct 03, 2002 5.025 5.125 4.954 5.066 822,363 +0.17(+3.45%)
Oct 02, 2002 5.034 5.057 4.850 4.897 1,008,407 -0.13(-2.51%)
Oct 01, 2002 4.868 5.052 4.757 5.023 688,127 +0.16(+3.37%)
Sep 30, 2002 4.974 5.012 4.724 4.859 1,711,281 -0.12(-2.35%)
Sep 27, 2002 5.185 5.188 4.929 4.976 953,646 -0.24(-4.65%)
Sep 26, 2002 5.014 5.230 4.969 5.219 509,909 +0.23(+4.66%)
Sep 25, 2002 4.890 5.017 4.854 4.986 686,386 +0.10(+1.98%)
Sep 24, 2002 4.868 4.940 4.794 4.890 793,373 -0.03(-0.58%)
Sep 23, 2002 4.908 4.933 4.872 4.919 1,102,671 -0.00(-0.04%)
Sep 20, 2002 4.884 4.933 4.782 4.920 1,379,888 +0.06(+1.18%)
Sep 19, 2002 4.748 4.895 4.710 4.863 1,381,258 +0.11(+2.27%)
Sep 18, 2002 4.701 4.818 4.687 4.755 602,871 +0.04(+0.88%)
Sep 17, 2002 4.857 4.883 4.645 4.713 1,172,179 -0.11(-2.31%)
Sep 16, 2002 4.856 4.910 4.771 4.825 592,987 -0.04(-0.79%)
Sep 13, 2002 4.757 4.872 4.722 4.863 642,252 +0.08(+1.67%)
Sep 12, 2002 4.874 4.893 4.749 4.784 666,440 -0.09(-1.92%)
Sep 11, 2002 4.843 4.985 4.843 4.877 849,107 +0.01(+0.18%)
Sep 10, 2002 4.947 5.010 4.843 4.868 798,783 -0.07(-1.35%)
Sep 09, 2002 4.755 4.969 4.705 4.935 632,242 +0.19(+4.02%)
Sep 06, 2002 4.722 4.802 4.717 4.744 1,165,228 +0.02(+0.42%)
Sep 05, 2002 4.972 4.999 4.724 4.724 1,719,066 -0.27(-5.33%)
Sep 04, 2002 4.976 5.104 4.872 4.990 1,216,631 +0.00(+0.07%)
Sep 03, 2002 4.947 5.095 4.931 4.987 798,783 +0.03(+0.51%)
Aug 30, 2002 4.954 5.052 4.947 4.962 522,698 -0.04(-0.76%)
Aug 29, 2002 5.097 5.097 4.936 4.999 1,268,378 -0.11(-2.18%)
Aug 28, 2002 5.190 5.204 5.111 5.111 463,477 -0.10(-1.93%)
Aug 27, 2002 5.485 5.485 5.159 5.212 80,017,368 -0.22(-4.10%)
Aug 26, 2002 5.260 5.478 5.240 5.435 529,360 +0.17(+3.25%)
Aug 23, 2002 5.474 5.476 5.264 5.264 569,124 -0.22(-4.10%)
Aug 22, 2002 5.440 5.528 5.379 5.489 651,705 +0.05(+0.93%)
Aug 21, 2002 5.305 5.442 5.296 5.438 767,366 +0.12(+2.16%)
Aug 20, 2002 5.350 5.400 5.260 5.323 565,237 -0.07(-1.33%)
Aug 16, 2002 5.357 5.409 5.341 5.395 468,201 +0.04(+0.71%)
Aug 15, 2002 5.237 5.406 5.237 5.357 585,767 +0.05(+0.98%)
Aug 14, 2002 5.061 5.320 4.981 5.305 669,499 +0.24(+4.83%)
Aug 13, 2002 5.267 5.363 5.061 5.061 568,095 -0.21(-4.02%)
Aug 12, 2002 5.359 5.377 5.179 5.273 614,988 +0.06(+1.07%)
Aug 07, 2002 5.107 5.271 4.990 5.217 909,161 +0.15(+3.06%)
Aug 06, 2002 4.856 5.142 4.811 5.062 918,345 +0.28(+5.95%)
Aug 05, 2002 5.037 5.037 4.705 4.778 1,723,793 -0.25(-4.94%)
Aug 02, 2002 5.093 5.124 5.008 5.026 577,748 -0.09(-1.69%)
Aug 01, 2002 5.379 5.424 5.095 5.113 881,495 -0.28(-5.23%)
Jul 31, 2002 5.399 5.521 5.341 5.395 715,930 -0.03(-0.63%)
Jul 30, 2002 5.458 5.485 5.221 5.429 697,902 -0.04(-0.72%)
Jul 29, 2002 5.156 5.485 5.156 5.469 1,036,931 +0.33(+6.51%)
Jul 26, 2002 5.278 5.372 5.089 5.134 1,118,569 -0.16(-2.96%)
Jul 25, 2002 4.928 5.381 4.865 5.291 1,577,548 +0.33(+6.59%)
Jul 24, 2002 4.971 5.035 4.694 4.963 2,101,937 -0.00(-0.04%)
Jul 23, 2002 5.089 5.194 4.866 4.965 1,319,750 -0.15(-2.95%)
Jul 22, 2002 5.415 5.458 5.089 5.116 1,383,205 -0.32(-5.95%)
Jul 19, 2002 5.558 5.589 5.395 5.440 1,713,506 -0.25(-4.39%)
Jul 17, 2002 5.656 5.743 5.508 5.690 888,031 +0.05(+0.86%)
Jul 12, 2002 5.667 5.812 5.566 5.641 669,777 +0.01(+0.10%)
Jul 11, 2002 5.726 5.766 5.541 5.636 1,314,809 -0.04(-0.67%)
Jul 10, 2002 5.771 5.841 5.665 5.674 919,171 -0.05(-0.94%)
Jul 09, 2002 5.807 5.807 5.728 5.728 1,878,656 -0.08(-1.36%)
Jul 08, 2002 5.884 5.884 5.807 5.807 988,956 -0.08(-1.31%)
Jul 05, 2002 5.881 5.989 5.834 5.884 990,903 +0.06(+1.08%)
Jul 04, 2002 5.846 5.899 5.787 5.821 1,341,500 +0.00(+0.00%)
Jul 03, 2002 5.846 5.899 5.787 5.821 1,337,885 -0.03(-0.43%)
Jul 02, 2002 5.872 5.891 5.827 5.846 905,547 -0.03(-0.43%)
Jul 01, 2002 6.048 6.048 5.863 5.872 1,093,218 -0.16(-2.62%)
Jun 28, 2002 6.042 6.104 5.980 6.030 1,498,866 +0.01(+0.24%)
Jun 27, 2002 5.971 6.158 5.956 6.016 1,379,034 +0.02(+0.33%)
Jun 26, 2002 6.012 6.051 5.845 5.996 1,199,148 -0.03(-0.51%)
Jun 25, 2002 6.181 6.204 6.017 6.026 774,316 -0.18(-2.87%)
Jun 21, 2002 6.152 6.212 6.152 6.204 1,484,408 +0.00(+0.00%)
Jun 20, 2002 6.186 6.294 6.143 6.204 866,067 +0.01(+0.17%)
Jun 19, 2002 6.291 6.366 6.177 6.194 1,561,423 -0.08(-1.29%)
Jun 18, 2002 6.194 6.294 6.186 6.274 744,845 +0.10(+1.54%)
Jun 17, 2002 6.168 6.239 6.141 6.179 995,073 +0.02(+0.32%)
Jun 14, 2002 6.026 6.203 5.933 6.159 1,145,766 +0.11(+1.84%)
Jun 12, 2002 5.924 6.064 5.890 6.048 1,031,217 +0.11(+1.91%)
Jun 11, 2002 5.965 6.034 5.904 5.935 678,118 -0.05(-0.87%)
Jun 10, 2002 5.908 6.024 5.866 5.987 447,074 +0.08(+1.43%)
Jun 07, 2002 5.909 5.958 5.803 5.902 776,263 +0.01(+0.18%)
Jun 06, 2002 6.039 6.039 5.839 5.891 767,366 -0.13(-2.21%)
Jun 05, 2002 5.971 6.030 5.926 6.024 509,353 -0.07(-1.12%)
May 31, 2002 6.109 6.186 6.087 6.093 844,380 +0.04(+0.71%)
May 28, 2002 6.122 6.161 5.998 6.050 650,592 -0.12(-1.95%)
May 27, 2002 6.203 6.239 6.159 6.170 398,418 +0.00(+0.00%)
May 24, 2002 6.203 6.239 6.159 6.170 389,799 -0.04(-0.58%)
May 23, 2002 6.114 6.212 6.026 6.206 941,691 +0.05(+0.88%)
May 22, 2002 6.062 6.154 6.062 6.152 599,991 +0.06(+1.06%)
May 21, 2002 6.114 6.159 5.989 6.087 490,446 -0.03(-0.44%)
May 20, 2002 6.158 6.203 6.114 6.114 566,905 -0.09(-1.42%)
May 17, 2002 6.105 6.203 6.069 6.203 516,859 +0.15(+2.50%)
May 16, 2002 6.201 6.204 6.050 6.051 505,182 -0.13(-2.18%)
May 15, 2002 6.125 6.213 6.096 6.186 551,057 +0.03(+0.47%)
May 14, 2002 6.024 6.230 6.024 6.158 936,130 +0.13(+2.21%)
May 13, 2002 5.864 6.067 5.850 6.024 856,614 +0.18(+3.11%)
May 10, 2002 5.818 5.897 5.742 5.843 403,701 +0.02(+0.43%)
May 09, 2002 5.927 5.945 5.809 5.818 702,028 -0.12(-1.97%)
May 08, 2002 5.940 5.998 5.850 5.935 856,057 -0.01(-0.09%)
May 07, 2002 5.954 6.024 5.917 5.940 578,582 -0.01(-0.21%)
May 06, 2002 5.962 5.980 5.881 5.953 753,464 +0.02(+0.33%)
May 03, 2002 5.827 5.981 5.803 5.933 1,150,492 +0.08(+1.32%)
May 02, 2002 5.843 5.859 5.773 5.855 735,114 +0.04(+0.77%)
May 01, 2002 5.663 5.845 5.638 5.811 1,178,018 +0.15(+2.67%)
Apr 30, 2002 5.735 5.773 5.600 5.659 1,859,194 -0.05(-0.88%)
Apr 29, 2002 5.757 5.782 5.700 5.710 878,022 -0.07(-1.24%)
Apr 26, 2002 5.861 5.866 5.746 5.782 808,514 -0.06(-0.96%)
Apr 25, 2002 5.789 5.863 5.746 5.837 1,039,002 +0.04(+0.68%)
Apr 24, 2002 6.123 6.194 5.730 5.798 2,169,199 -0.31(-5.01%)
Apr 23, 2002 6.104 6.120 6.024 6.104 722,881 +0.04(+0.59%)
Apr 22, 2002 6.186 6.213 5.971 6.068 736,782 -0.13(-2.06%)
Apr 19, 2002 6.199 6.204 6.122 6.195 428,724 +0.03(+0.41%)
Apr 18, 2002 6.233 6.249 6.095 6.170 907,771 -0.06(-1.04%)
Apr 17, 2002 6.301 6.312 6.213 6.235 463,199 -0.06(-1.03%)
Apr 16, 2002 6.179 6.310 6.177 6.300 1,084,877 +0.12(+1.98%)
Apr 15, 2002 6.278 6.303 6.172 6.177 842,712 -0.10(-1.63%)
Apr 12, 2002 6.177 6.307 6.172 6.280 989,512 +0.10(+1.69%)
Apr 11, 2002 6.285 6.285 6.120 6.176 983,118 -0.10(-1.60%)
Apr 10, 2002 6.042 6.321 6.007 6.276 1,401,555 +0.25(+4.21%)
Apr 09, 2002 5.933 6.046 5.900 6.023 1,378,200 +0.12(+1.95%)
Apr 08, 2002 5.953 5.955 5.834 5.908 2,032,685 -0.08(-1.38%)
Apr 05, 2002 5.926 6.019 5.906 5.990 1,176,071 +0.06(+0.97%)
Apr 04, 2002 5.800 5.935 5.773 5.933 472,931 +0.12(+2.04%)
Apr 03, 2002 5.909 5.909 5.800 5.814 401,755 -0.11(-1.88%)
Apr 02, 2002 5.962 6.024 5.911 5.926 784,603 -0.09(-1.55%)
Apr 01, 2002 5.978 6.078 5.956 6.019 767,087 -0.02(-0.39%)
Mar 29, 2002 6.048 6.084 6.024 6.042 1,045,119 +0.00(+0.00%)
Mar 28, 2002 6.048 6.084 6.024 6.042 1,045,119 +0.02(+0.30%)
Mar 27, 2002 5.890 6.055 5.884 6.024 2,057,152 +0.10(+1.70%)
Mar 26, 2002 5.855 5.935 5.789 5.924 741,787 +0.03(+0.49%)
Mar 25, 2002 5.827 5.911 5.773 5.895 1,030,383 +0.06(+1.08%)
Mar 22, 2002 5.647 5.895 5.647 5.832 1,329,545 +0.17(+2.92%)
Mar 21, 2002 5.755 5.757 5.548 5.667 625,570 -0.09(-1.53%)
Mar 20, 2002 5.674 5.755 5.647 5.755 799,339 +0.06(+1.14%)
Mar 19, 2002 5.679 5.769 5.596 5.690 875,798 +0.04(+0.73%)
Mar 18, 2002 5.634 5.665 5.604 5.649 610,278 +0.00(+0.03%)
Mar 15, 2002 5.638 5.652 5.591 5.647 642,252 +0.06(+1.13%)
Mar 14, 2002 5.573 5.602 5.539 5.584 1,073,200 +0.02(+0.29%)
Mar 13, 2002 5.505 5.593 5.503 5.568 570,519 +0.06(+1.18%)
Mar 12, 2002 5.555 5.557 5.503 5.503 321,404 -0.07(-1.24%)
Mar 11, 2002 5.634 5.656 5.530 5.572 511,577 -0.03(-0.56%)
Mar 08, 2002 5.541 5.665 5.535 5.604 1,782,457 +0.09(+1.66%)
Mar 07, 2002 5.548 5.575 5.485 5.512 685,346 -0.00(-0.07%)
Mar 06, 2002 5.471 5.548 5.449 5.516 647,534 +0.05(+0.86%)
Mar 05, 2002 5.453 5.537 5.417 5.469 1,220,834 +0.01(+0.26%)
Mar 04, 2002 5.330 5.454 5.330 5.454 1,230,843 +0.12(+2.29%)
Mar 01, 2002 5.235 5.347 5.208 5.332 999,800 +0.10(+1.89%)
Feb 28, 2002 5.334 5.377 5.233 5.233 609,166 -0.10(-1.92%)
Feb 27, 2002 5.240 5.336 5.233 5.336 879,968 +0.08(+1.47%)
Feb 26, 2002 5.246 5.276 5.197 5.258 743,733 +0.02(+0.34%)
Feb 25, 2002 5.161 5.300 5.161 5.240 853,833 +0.08(+1.46%)
Feb 22, 2002 5.147 5.251 5.129 5.165 690,629 +0.04(+0.74%)
Feb 21, 2002 5.269 5.287 5.125 5.127 530,205 -0.15(-2.76%)
Feb 20, 2002 5.158 5.273 5.138 5.273 1,111,568 +0.12(+2.23%)
Feb 19, 2002 5.233 5.233 5.127 5.158 414,822 -0.10(-1.95%)
Feb 18, 2002 5.260 5.273 5.127 5.260 473,209 +0.00(+0.00%)
Feb 15, 2002 5.260 5.273 5.127 5.260 471,262 -0.00(-0.03%)
Feb 14, 2002 5.287 5.305 5.262 5.262 285,816 -0.04(-0.81%)
Feb 13, 2002 5.271 5.305 5.253 5.305 217,420 +0.02(+0.34%)
Feb 12, 2002 5.282 5.329 5.221 5.287 731,778 -0.01(-0.27%)
Feb 11, 2002 5.276 5.359 5.266 5.302 531,039 +0.01(+0.14%)
Feb 08, 2002 5.154 5.305 5.125 5.294 1,015,647 +0.14(+2.76%)
Feb 07, 2002 5.170 5.195 5.089 5.152 956,149 +0.01(+0.14%)
Feb 06, 2002 5.417 5.417 5.017 5.145 4,107,354 -0.32(-5.86%)
Feb 05, 2002 5.435 5.507 5.413 5.465 577,470 +0.03(+0.56%)
Feb 04, 2002 5.541 5.568 5.404 5.435 356,157 -0.12(-2.23%)
Feb 01, 2002 5.561 5.620 5.541 5.559 743,733 -0.02(-0.39%)
Jan 31, 2002 5.685 5.728 5.535 5.580 953,646 -0.10(-1.83%)
Jan 30, 2002 5.539 5.735 5.496 5.685 1,089,048 +0.13(+2.30%)
Jan 29, 2002 5.575 5.579 5.440 5.557 791,554 -0.02(-0.32%)
Jan 28, 2002 5.528 5.593 5.480 5.575 904,713 +0.05(+0.98%)
Jan 25, 2002 5.485 5.530 5.449 5.521 742,065 +0.04(+0.66%)
Jan 24, 2002 5.411 5.553 5.411 5.485 1,395,160 +0.09(+1.63%)
Jan 23, 2002 5.332 5.424 5.298 5.397 1,031,495 +0.07(+1.32%)
Jan 22, 2002 5.296 5.359 5.260 5.327 861,340 +0.00(+0.07%)
Jan 21, 2002 5.282 5.345 5.260 5.323 677,839 +0.00(+0.00%)
Jan 18, 2002 5.282 5.345 5.260 5.323 665,606 -0.02(-0.44%)
Jan 17, 2002 5.134 5.347 5.134 5.347 1,033,719 +0.21(+4.06%)
Jan 16, 2002 5.161 5.161 5.080 5.138 508,240 -0.02(-0.31%)
Jan 15, 2002 5.124 5.246 5.106 5.154 444,571 +0.03(+0.53%)
Jan 14, 2002 5.269 5.278 5.122 5.127 665,606 -0.14(-2.70%)
Jan 11, 2002 5.355 5.355 5.233 5.269 633,355 -0.07(-1.35%)
Jan 10, 2002 5.251 5.352 5.215 5.341 469,872 +0.14(+2.71%)
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.