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
)
84.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
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
.