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 (%)
Jul 31, 2002 5.439 5.563 5.381 5.436 710,580 -0.03(-0.63%)
Jul 30, 2002 5.499 5.526 5.260 5.470 692,687 -0.04(-0.72%)
Jul 29, 2002 5.195 5.526 5.195 5.510 1,029,182 +0.34(+6.51%)
Jul 26, 2002 5.318 5.412 5.128 5.173 1,110,211 -0.16(-2.96%)
Jul 25, 2002 4.965 5.421 4.901 5.331 1,565,760 +0.33(+6.59%)
Jul 24, 2002 5.008 5.073 4.729 5.001 2,086,231 -0.00(-0.04%)
Jul 23, 2002 5.128 5.233 4.903 5.003 1,309,888 -0.15(-2.95%)
Jul 22, 2002 5.456 5.499 5.128 5.155 1,372,869 -0.33(-5.95%)
Jul 19, 2002 5.600 5.631 5.436 5.481 1,700,702 -0.25(-4.39%)
Jul 17, 2002 5.698 5.787 5.550 5.733 881,395 +0.05(+0.86%)
Jul 12, 2002 5.709 5.856 5.608 5.684 664,772 +0.01(+0.10%)
Jul 11, 2002 5.769 5.809 5.583 5.678 1,304,984 -0.04(-0.67%)
Jul 10, 2002 5.814 5.885 5.707 5.717 912,302 -0.05(-0.94%)
Jul 09, 2002 5.851 5.851 5.771 5.771 1,864,618 -0.08(-1.36%)
Jul 08, 2002 5.929 5.929 5.851 5.851 981,567 -0.08(-1.31%)
Jul 05, 2002 5.925 6.034 5.878 5.929 983,498 +0.06(+1.08%)
Jul 04, 2002 5.890 5.943 5.831 5.865 1,331,476 +0.00(+0.00%)
Jul 03, 2002 5.890 5.943 5.831 5.865 1,327,888 -0.03(-0.43%)
Jul 02, 2002 5.916 5.936 5.871 5.890 898,780 -0.03(-0.43%)
Jul 01, 2002 6.093 6.093 5.907 5.916 1,085,049 -0.16(-2.62%)
Jun 28, 2002 6.088 6.150 6.025 6.075 1,487,666 +0.01(+0.24%)
Jun 27, 2002 6.016 6.204 6.001 6.061 1,368,730 +0.02(+0.33%)
Jun 26, 2002 6.057 6.097 5.889 6.041 1,190,188 -0.03(-0.51%)
Jun 25, 2002 6.228 6.251 6.063 6.072 768,530 -0.18(-2.87%)
Jun 21, 2002 6.199 6.258 6.199 6.251 1,473,316 +0.00(+0.00%)
Jun 20, 2002 6.233 6.342 6.189 6.251 859,595 +0.01(+0.17%)
Jun 19, 2002 6.338 6.414 6.224 6.240 1,549,755 -0.08(-1.29%)
Jun 18, 2002 6.240 6.342 6.233 6.322 739,279 +0.10(+1.54%)
Jun 17, 2002 6.215 6.285 6.188 6.226 987,638 +0.02(+0.32%)
Jun 14, 2002 6.072 6.249 5.977 6.206 1,137,204 +0.11(+1.84%)
Jun 12, 2002 5.968 6.110 5.934 6.093 1,023,512 +0.11(+1.91%)
Jun 11, 2002 6.010 6.079 5.948 5.979 673,050 -0.05(-0.87%)
Jun 10, 2002 5.952 6.070 5.910 6.032 443,733 +0.09(+1.43%)
Jun 07, 2002 5.954 6.003 5.847 5.947 770,462 +0.01(+0.18%)
Jun 06, 2002 6.084 6.084 5.883 5.936 761,632 -0.13(-2.21%)
Jun 05, 2002 6.016 6.075 5.970 6.070 505,547 -0.07(-1.12%)
May 31, 2002 6.155 6.233 6.133 6.139 838,071 +0.04(+0.71%)
May 28, 2002 6.168 6.208 6.043 6.095 645,731 -0.12(-1.95%)
May 27, 2002 6.249 6.285 6.206 6.217 395,441 +0.00(+0.00%)
May 24, 2002 6.249 6.285 6.206 6.217 386,886 -0.04(-0.58%)
May 23, 2002 6.160 6.258 6.072 6.253 934,654 +0.05(+0.88%)
May 22, 2002 6.108 6.200 6.108 6.199 595,507 +0.07(+1.06%)
May 21, 2002 6.160 6.206 6.034 6.133 486,782 -0.03(-0.44%)
May 20, 2002 6.204 6.249 6.160 6.160 562,669 -0.09(-1.42%)
May 17, 2002 6.151 6.249 6.115 6.249 512,997 +0.15(+2.50%)
May 16, 2002 6.247 6.251 6.095 6.097 501,407 -0.14(-2.18%)
May 15, 2002 6.171 6.260 6.142 6.233 546,940 +0.03(+0.47%)
May 14, 2002 6.070 6.276 6.070 6.204 929,135 +0.13(+2.21%)
May 13, 2002 5.909 6.113 5.894 6.070 850,213 +0.18(+3.11%)
May 10, 2002 5.861 5.941 5.785 5.887 400,684 +0.03(+0.43%)
May 09, 2002 5.972 5.990 5.852 5.862 696,782 -0.12(-1.97%)
May 08, 2002 5.985 6.043 5.894 5.979 849,661 -0.01(-0.09%)
May 07, 2002 5.999 6.070 5.961 5.985 574,259 -0.01(-0.21%)
May 06, 2002 6.006 6.025 5.925 5.997 747,834 +0.02(+0.33%)
May 03, 2002 5.871 6.026 5.847 5.977 1,141,896 +0.08(+1.32%)
May 02, 2002 5.887 5.903 5.816 5.900 729,621 +0.05(+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.