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
)
85.59
-1.39 (-1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
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
.