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
)
83.99
-2.04 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
5.775
5.813
5.639
5.699
1,846,281
-0.05(-0.88%)
Apr 29, 2002
5.797
5.822
5.740
5.750
871,924
-0.07(-1.24%)
Apr 26, 2002
5.902
5.907
5.786
5.822
802,899
-0.06(-0.96%)
Apr 25, 2002
5.829
5.904
5.786
5.878
1,031,786
+0.04(+0.68%)
Apr 24, 2002
6.166
6.237
5.770
5.838
2,154,133
-0.31(-5.01%)
Apr 23, 2002
6.146
6.163
6.067
6.146
717,860
+0.04(+0.59%)
Apr 22, 2002
6.230
6.257
6.012
6.110
731,665
-0.13(-2.06%)
Apr 19, 2002
6.242
6.248
6.164
6.239
425,746
+0.03(+0.41%)
Apr 18, 2002
6.277
6.293
6.137
6.213
901,467
-0.07(-1.04%)
Apr 17, 2002
6.346
6.356
6.257
6.279
459,982
-0.07(-1.03%)
Apr 16, 2002
6.222
6.355
6.221
6.344
1,077,342
+0.12(+1.98%)
Apr 15, 2002
6.322
6.347
6.215
6.221
836,859
-0.10(-1.63%)
Apr 12, 2002
6.221
6.351
6.215
6.324
982,640
+0.11(+1.69%)
Apr 11, 2002
6.329
6.329
6.163
6.219
976,290
-0.10(-1.60%)
Apr 10, 2002
6.085
6.365
6.049
6.320
1,391,821
+0.26(+4.21%)
Apr 09, 2002
5.974
6.088
5.942
6.065
1,368,628
+0.12(+1.95%)
Apr 08, 2002
5.994
5.997
5.875
5.949
2,018,568
-0.08(-1.38%)
Apr 05, 2002
5.967
6.061
5.947
6.032
1,167,903
+0.06(+0.97%)
Apr 04, 2002
5.840
5.976
5.813
5.974
469,646
+0.12(+2.04%)
Apr 03, 2002
5.951
5.951
5.840
5.855
398,964
-0.11(-1.88%)
Apr 02, 2002
6.003
6.067
5.953
5.967
779,154
-0.09(-1.55%)
Apr 01, 2002
6.020
6.121
5.998
6.061
761,760
-0.02(-0.39%)
Mar 29, 2002
6.090
6.126
6.067
6.085
1,037,860
+0.00(+0.00%)
Mar 28, 2002
6.090
6.126
6.067
6.085
1,037,860
+0.02(+0.30%)
Mar 27, 2002
5.931
6.097
5.925
6.067
2,042,865
+0.10(+1.70%)
Mar 26, 2002
5.896
5.976
5.829
5.965
736,635
+0.03(+0.49%)
Mar 25, 2002
5.867
5.952
5.813
5.936
1,023,227
+0.06(+1.08%)
Mar 22, 2002
5.686
5.936
5.686
5.873
1,320,311
+0.17(+2.92%)
Mar 21, 2002
5.795
5.797
5.587
5.706
621,225
-0.09(-1.53%)
Mar 20, 2002
5.714
5.795
5.686
5.795
793,788
+0.07(+1.14%)
Mar 19, 2002
5.719
5.809
5.636
5.730
869,715
+0.04(+0.73%)
Mar 18, 2002
5.674
5.704
5.643
5.688
606,039
+0.00(+0.03%)
Mar 15, 2002
5.677
5.692
5.630
5.686
637,791
+0.06(+1.13%)
Mar 14, 2002
5.612
5.641
5.578
5.623
1,065,746
+0.02(+0.29%)
Mar 13, 2002
5.543
5.632
5.541
5.607
566,557
+0.07(+1.18%)
Mar 12, 2002
5.594
5.596
5.541
5.541
319,171
-0.07(-1.24%)
Mar 11, 2002
5.674
5.695
5.569
5.611
508,024
-0.03(-0.56%)
Mar 08, 2002
5.580
5.704
5.574
5.643
1,770,078
+0.09(+1.66%)
Mar 07, 2002
5.587
5.614
5.523
5.551
680,586
-0.00(-0.07%)
Mar 06, 2002
5.509
5.587
5.487
5.554
643,037
+0.05(+0.85%)
Mar 05, 2002
5.491
5.576
5.455
5.507
1,212,355
+0.01(+0.26%)
Mar 04, 2002
5.368
5.493
5.368
5.493
1,222,295
+0.12(+2.29%)
Mar 01, 2002
5.272
5.384
5.244
5.369
992,856
+0.10(+1.89%)
Feb 28, 2002
5.371
5.415
5.270
5.270
604,935
-0.10(-1.92%)
Feb 27, 2002
5.277
5.373
5.270
5.373
873,857
+0.08(+1.47%)
Feb 26, 2002
5.282
5.313
5.234
5.295
738,567
+0.02(+0.34%)
Feb 25, 2002
5.197
5.337
5.197
5.277
847,903
+0.08(+1.46%)
Feb 22, 2002
5.183
5.288
5.165
5.201
685,832
+0.04(+0.74%)
Feb 21, 2002
5.306
5.324
5.161
5.163
526,523
-0.15(-2.76%)
Feb 20, 2002
5.194
5.310
5.174
5.310
1,103,848
+0.12(+2.23%)
Feb 19, 2002
5.270
5.270
5.163
5.194
411,941
-0.10(-1.95%)
Feb 18, 2002
5.297
5.310
5.163
5.297
469,922
+0.00(+0.00%)
Feb 15, 2002
5.297
5.310
5.163
5.297
467,989
-0.00(-0.03%)
Feb 14, 2002
5.324
5.342
5.299
5.299
283,830
-0.04(-0.81%)
Feb 13, 2002
5.308
5.342
5.290
5.342
215,910
+0.02(+0.34%)
Feb 12, 2002
5.319
5.366
5.257
5.324
726,695
-0.01(-0.27%)
Feb 11, 2002
5.313
5.397
5.302
5.339
527,351
+0.01(+0.14%)
Feb 08, 2002
5.190
5.342
5.161
5.331
1,008,593
+0.14(+2.76%)
Feb 07, 2002
5.206
5.232
5.125
5.188
949,508
+0.01(+0.14%)
Feb 06, 2002
5.455
5.455
5.053
5.181
4,078,827
-0.32(-5.86%)
Feb 05, 2002
5.473
5.545
5.451
5.503
573,460
+0.03(+0.56%)
Feb 04, 2002
5.580
5.607
5.442
5.473
353,684
-0.12(-2.23%)
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
.