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 )

84.11 +0.96 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Feb 01, 2002 5.599 5.659 5.580 5.598 738,567 -0.02(-0.39%)
Jan 31, 2002 5.724 5.768 5.574 5.619 947,023 -0.11(-1.83%)
Jan 30, 2002 5.578 5.775 5.534 5.724 1,081,484 +0.13(+2.30%)
Jan 29, 2002 5.614 5.618 5.478 5.596 786,057 -0.02(-0.32%)
Jan 28, 2002 5.567 5.632 5.518 5.614 898,429 +0.05(+0.98%)
Jan 25, 2002 5.523 5.569 5.487 5.560 736,911 +0.04(+0.66%)
Jan 24, 2002 5.449 5.592 5.449 5.523 1,385,470 +0.09(+1.63%)
Jan 23, 2002 5.369 5.462 5.335 5.435 1,024,331 +0.07(+1.32%)
Jan 22, 2002 5.333 5.397 5.297 5.364 855,358 +0.00(+0.07%)
Jan 21, 2002 5.319 5.382 5.297 5.360 673,132 +0.00(+0.00%)
Jan 18, 2002 5.319 5.382 5.297 5.360 660,983 -0.02(-0.44%)
Jan 17, 2002 5.170 5.384 5.170 5.384 1,026,540 +0.21(+4.06%)
Jan 16, 2002 5.197 5.197 5.116 5.174 504,711 -0.02(-0.31%)
Jan 15, 2002 5.159 5.282 5.141 5.190 441,484 +0.03(+0.53%)
Jan 14, 2002 5.306 5.315 5.158 5.163 660,983 -0.14(-2.70%)
Jan 11, 2002 5.392 5.392 5.270 5.306 628,956 -0.07(-1.35%)
Jan 10, 2002 5.288 5.389 5.252 5.378 466,609 +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.
 
 
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.