Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jul 31, 2002 5.402 5.524 5.344 5.398 715,550 -0.03(-0.63%)
Jul 30, 2002 5.461 5.488 5.223 5.432 697,532 -0.04(-0.72%)
Jul 29, 2002 5.159 5.488 5.159 5.472 1,036,380 +0.33(+6.52%)
Jul 26, 2002 5.281 5.375 5.092 5.137 1,117,975 -0.16(-2.96%)
Jul 25, 2002 4.930 5.384 4.867 5.294 1,576,711 +0.33(+6.59%)
Jul 24, 2002 4.973 5.038 4.696 4.966 2,100,822 -0.00(-0.04%)
Jul 23, 2002 5.092 5.196 4.869 4.968 1,319,049 -0.15(-2.95%)
Jul 22, 2002 5.418 5.461 5.092 5.119 1,382,470 -0.32(-5.95%)
Jul 19, 2002 5.561 5.592 5.398 5.443 1,712,596 -0.25(-4.39%)
Jul 17, 2002 5.659 5.746 5.511 5.693 887,560 +0.05(+0.86%)
Jul 12, 2002 5.670 5.815 5.569 5.644 669,421 +0.01(+0.10%)
Jul 11, 2002 5.729 5.769 5.544 5.639 1,314,111 -0.04(-0.67%)
Jul 10, 2002 5.774 5.844 5.668 5.677 918,683 -0.05(-0.94%)
Jul 09, 2002 5.810 5.810 5.731 5.731 1,877,659 -0.08(-1.36%)
Jul 08, 2002 5.887 5.887 5.810 5.810 988,431 -0.08(-1.31%)
Jul 05, 2002 5.884 5.992 5.837 5.887 990,377 +0.06(+1.08%)
Jul 04, 2002 5.850 5.902 5.790 5.824 1,340,788 +0.00(+0.00%)
Jul 03, 2002 5.850 5.902 5.790 5.824 1,337,175 -0.03(-0.43%)
Jul 02, 2002 5.875 5.895 5.830 5.850 905,066 -0.03(-0.43%)
Jul 01, 2002 6.051 6.051 5.866 5.875 1,092,638 -0.16(-2.62%)
Jun 28, 2002 6.046 6.107 5.983 6.033 1,498,070 +0.01(+0.24%)
Jun 27, 2002 5.974 6.161 5.959 6.019 1,378,302 +0.02(+0.33%)
Jun 26, 2002 6.015 6.055 5.848 5.999 1,198,511 -0.03(-0.51%)
Jun 25, 2002 6.184 6.208 6.021 6.029 773,905 -0.18(-2.87%)
Jun 21, 2002 6.155 6.215 6.155 6.208 1,483,620 +0.00(+0.00%)
Jun 20, 2002 6.190 6.298 6.146 6.208 865,607 +0.01(+0.17%)
Jun 19, 2002 6.294 6.370 6.181 6.197 1,560,594 -0.08(-1.29%)
Jun 18, 2002 6.197 6.298 6.190 6.278 744,450 +0.10(+1.54%)
Jun 17, 2002 6.172 6.242 6.145 6.182 994,545 +0.02(+0.32%)
Jun 14, 2002 6.029 6.206 5.936 6.163 1,145,158 +0.11(+1.84%)
Jun 12, 2002 5.927 6.067 5.893 6.051 1,030,670 +0.11(+1.91%)
Jun 11, 2002 5.968 6.037 5.907 5.938 677,758 -0.05(-0.87%)
Jun 10, 2002 5.911 6.028 5.869 5.990 446,836 +0.08(+1.43%)
Jun 07, 2002 5.913 5.961 5.806 5.905 775,851 +0.01(+0.18%)
Jun 06, 2002 6.042 6.042 5.842 5.895 766,958 -0.13(-2.21%)
Jun 05, 2002 5.974 6.033 5.929 6.028 509,082 -0.07(-1.12%)
May 31, 2002 6.112 6.190 6.091 6.096 843,932 +0.04(+0.71%)
May 28, 2002 6.125 6.165 6.001 6.053 650,247 -0.12(-1.95%)
May 27, 2002 6.206 6.242 6.163 6.173 398,207 +0.00(+0.00%)
May 24, 2002 6.206 6.242 6.163 6.173 389,592 -0.04(-0.58%)
May 23, 2002 6.118 6.215 6.029 6.209 941,191 +0.05(+0.88%)
May 22, 2002 6.066 6.157 6.066 6.155 599,672 +0.06(+1.06%)
May 21, 2002 6.118 6.163 5.992 6.091 490,186 -0.03(-0.44%)
May 20, 2002 6.161 6.206 6.118 6.118 566,604 -0.09(-1.42%)
May 17, 2002 6.109 6.206 6.073 6.206 516,585 +0.15(+2.50%)
May 16, 2002 6.204 6.208 6.053 6.055 504,914 -0.13(-2.18%)
May 15, 2002 6.128 6.217 6.100 6.190 550,765 +0.03(+0.47%)
May 14, 2002 6.028 6.233 6.028 6.161 935,634 +0.13(+2.21%)
May 13, 2002 5.868 6.071 5.853 6.028 856,159 +0.18(+3.11%)
May 10, 2002 5.821 5.900 5.745 5.846 403,486 +0.02(+0.43%)
May 09, 2002 5.931 5.949 5.812 5.821 701,656 -0.12(-1.97%)
May 08, 2002 5.943 6.001 5.853 5.938 855,603 -0.01(-0.09%)
May 07, 2002 5.958 6.028 5.920 5.943 578,275 -0.01(-0.21%)
May 06, 2002 5.965 5.983 5.884 5.956 753,064 +0.02(+0.33%)
May 03, 2002 5.830 5.985 5.806 5.936 1,149,882 +0.08(+1.32%)
May 02, 2002 5.846 5.862 5.776 5.859 734,724 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.