Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
C.H. Robinson Worldwide
(NQ:
CHRW
)
86.37
+1.48 (+1.74%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Feb 01, 2002
5.602
5.662
5.582
5.601
738,175
-0.02(-0.39%)
Jan 31, 2002
5.727
5.771
5.577
5.622
946,520
-0.11(-1.83%)
Jan 30, 2002
5.581
5.778
5.537
5.727
1,080,910
+0.13(+2.30%)
Jan 29, 2002
5.617
5.621
5.481
5.599
785,640
-0.02(-0.32%)
Jan 28, 2002
5.570
5.635
5.521
5.617
897,953
+0.05(+0.98%)
Jan 25, 2002
5.526
5.572
5.490
5.563
736,520
+0.04(+0.66%)
Jan 24, 2002
5.452
5.595
5.452
5.526
1,384,735
+0.09(+1.63%)
Jan 23, 2002
5.372
5.465
5.338
5.438
1,023,787
+0.07(+1.32%)
Jan 22, 2002
5.336
5.399
5.300
5.367
854,904
+0.00(+0.07%)
Jan 21, 2002
5.322
5.385
5.300
5.363
672,774
+0.00(+0.00%)
Jan 18, 2002
5.322
5.385
5.300
5.363
660,633
-0.02(-0.44%)
Jan 17, 2002
5.173
5.387
5.173
5.387
1,025,995
+0.21(+4.06%)
Jan 16, 2002
5.200
5.200
5.119
5.177
504,443
-0.02(-0.31%)
Jan 15, 2002
5.162
5.285
5.144
5.193
441,249
+0.03(+0.53%)
Jan 14, 2002
5.309
5.318
5.160
5.166
660,633
-0.14(-2.70%)
Jan 11, 2002
5.395
5.395
5.273
5.309
628,622
-0.07(-1.35%)
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
.