| C.H. Robinson Worldwide, Inc. | (NQ: CHRW) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2003 | 15.35 | 15.61 | 15.21 | 15.36 | 302,800 | +0.06(+0.42%) |
| Feb 27, 2003 | 15.11 | 15.40 | 14.97 | 15.29 | 394,700 | +0.24(+1.60%) |
| Feb 26, 2003 | 15.33 | 15.39 | 15.01 | 15.05 | 343,900 | -0.36(-2.34%) |
| Feb 25, 2003 | 15.14 | 15.42 | 14.76 | 15.41 | 349,700 | +0.26(+1.72%) |
| Feb 24, 2003 | 15.63 | 15.64 | 15.15 | 15.15 | 471,500 | -0.65(-4.14%) |
| Feb 21, 2003 | 15.75 | 15.88 | 15.53 | 15.80 | 474,900 | +0.09(+0.60%) |
| Feb 20, 2003 | 15.75 | 15.79 | 15.62 | 15.71 | 576,100 | +0.03(+0.19%) |
| Feb 19, 2003 | 15.76 | 15.76 | 15.53 | 15.68 | 507,700 | -0.03(-0.16%) |
| Feb 18, 2003 | 15.25 | 15.75 | 15.24 | 15.71 | 552,800 | +0.46(+3.02%) |
| Feb 14, 2003 | 15.11 | 15.49 | 14.98 | 15.24 | 380,300 | +0.27(+1.84%) |
| Feb 13, 2003 | 15.23 | 15.25 | 14.97 | 14.97 | 372,800 | -0.16(-1.06%) |
| Feb 12, 2003 | 15.22 | 15.43 | 15.12 | 15.13 | 451,600 | -0.10(-0.69%) |
| Feb 11, 2003 | 15.11 | 15.35 | 15.09 | 15.23 | 599,500 | +0.16(+1.06%) |
| Feb 10, 2003 | 14.82 | 15.29 | 14.81 | 15.07 | 520,600 | +0.25(+1.72%) |
| Feb 07, 2003 | 15.35 | 15.50 | 14.81 | 14.82 | 556,700 | -0.44(-2.88%) |
| Feb 06, 2003 | 15.05 | 15.65 | 15.04 | 15.26 | 746,900 | +0.10(+0.66%) |
| Feb 05, 2003 | 14.62 | 15.81 | 14.50 | 15.16 | 2,193,500 | +1.20(+8.60%) |
| Feb 04, 2003 | 14.03 | 14.04 | 13.76 | 13.96 | 800,200 | -0.15(-1.06%) |
| Feb 03, 2003 | 13.99 | 14.24 | 13.93 | 14.11 | 552,000 | +0.10(+0.71%) |
| Jan 31, 2003 | 13.73 | 14.26 | 13.62 | 14.01 | 459,800 | +0.21(+1.56%) |
| Jan 30, 2003 | 14.21 | 14.32 | 13.74 | 13.79 | 338,210 | -0.42(-2.95%) |
| Jan 29, 2003 | 13.86 | 14.41 | 13.50 | 14.21 | 632,700 | +0.26(+1.86%) |
| Jan 28, 2003 | 14.03 | 14.17 | 13.79 | 13.96 | 445,500 | -0.04(-0.29%) |
| Jan 27, 2003 | 14.12 | 14.43 | 13.93 | 13.99 | 492,800 | -0.12(-0.82%) |
| Jan 24, 2003 | 14.20 | 14.23 | 14.01 | 14.11 | 783,100 | -0.10(-0.71%) |
| Jan 23, 2003 | 14.04 | 14.39 | 14.01 | 14.21 | 539,500 | +0.03(+0.18%) |
| Jan 22, 2003 | 14.36 | 14.49 | 14.13 | 14.19 | 667,700 | -0.21(-1.46%) |
| Jan 21, 2003 | 14.68 | 14.88 | 14.35 | 14.39 | 654,500 | -0.38(-2.60%) |
| Jan 17, 2003 | 15.04 | 15.14 | 14.75 | 14.78 | 553,800 | -0.19(-1.24%) |
| Jan 16, 2003 | 14.90 | 15.12 | 14.90 | 14.96 | 510,900 | -0.01(-0.03%) |
| Jan 15, 2003 | 15.17 | 15.28 | 14.82 | 14.97 | 469,100 | -0.27(-1.80%) |
| Jan 14, 2003 | 15.29 | 15.40 | 15.12 | 15.24 | 296,700 | -0.07(-0.42%) |
| Jan 13, 2003 | 15.47 | 15.62 | 15.15 | 15.31 | 1,034,700 | -0.19(-1.23%) |
| Jan 10, 2003 | 15.62 | 15.78 | 15.43 | 15.50 | 375,400 | -0.21(-1.37%) |
| Jan 09, 2003 | 15.54 | 15.92 | 15.49 | 15.71 | 832,600 | +0.19(+1.22%) |
| Jan 08, 2003 | 15.69 | 15.80 | 15.48 | 15.53 | 497,500 | -0.22(-1.43%) |
| Jan 07, 2003 | 15.74 | 15.88 | 15.59 | 15.75 | 603,900 | -0.07(-0.47%) |
| Jan 06, 2003 | 15.65 | 15.97 | 15.60 | 15.82 | 794,700 | +0.15(+0.99%) |
| Jan 03, 2003 | 15.93 | 15.95 | 15.64 | 15.67 | 611,700 | -0.22(-1.38%) |
| Jan 02, 2003 | 15.78 | 16.09 | 15.60 | 15.89 | 747,000 | +0.29(+1.86%) |
| Dec 31, 2002 | 15.62 | 15.75 | 15.51 | 15.60 | 489,200 | +0.07(+0.48%) |
| Dec 30, 2002 | 15.45 | 15.60 | 15.38 | 15.53 | 788,500 | +0.03(+0.19%) |
| Dec 27, 2002 | 15.68 | 15.85 | 15.43 | 15.49 | 538,900 | -0.22(-1.37%) |
| Dec 26, 2002 | 15.78 | 16.15 | 15.63 | 15.71 | 404,800 | -0.04(-0.29%) |
| Dec 24, 2002 | 15.97 | 15.97 | 15.75 | 15.76 | 317,700 | -0.21(-1.35%) |
| Dec 23, 2002 | 16.01 | 16.23 | 15.68 | 15.97 | 1,428,500 | +0.00(+0.00%) |
| Dec 20, 2002 | 16.01 | 16.22 | 15.68 | 15.97 | 5,914,400 | +0.08(+0.47%) |
| Dec 19, 2002 | 15.95 | 16.20 | 15.80 | 15.89 | 862,700 | +0.11(+0.68%) |
| Dec 18, 2002 | 15.86 | 16.01 | 15.65 | 15.79 | 389,800 | -0.14(-0.89%) |
| Dec 17, 2002 | 16.04 | 16.27 | 15.88 | 15.93 | 535,500 | -0.33(-2.03%) |
| Dec 16, 2002 | 16.25 | 16.32 | 15.91 | 16.26 | 1,045,100 | -0.01(-0.09%) |
| Dec 13, 2002 | 16.36 | 16.43 | 16.04 | 16.27 | 858,100 | -0.07(-0.40%) |
| Dec 12, 2002 | 16.10 | 16.39 | 16.08 | 16.34 | 1,285,100 | +0.30(+1.87%) |
| Dec 11, 2002 | 15.78 | 16.14 | 15.70 | 16.04 | 712,500 | +0.25(+1.58%) |
| Dec 10, 2002 | 15.51 | 15.81 | 15.40 | 15.79 | 567,500 | +0.33(+2.17%) |
| Dec 09, 2002 | 15.79 | 15.84 | 15.31 | 15.46 | 581,200 | -0.37(-2.31%) |
| Dec 06, 2002 | 15.81 | 15.88 | 15.55 | 15.82 | 819,700 | +0.08(+0.51%) |
| Dec 05, 2002 | 15.68 | 15.78 | 15.45 | 15.74 | 930,800 | +0.15(+0.96%) |
| Dec 04, 2002 | 15.45 | 15.93 | 15.07 | 15.59 | 743,100 | +0.11(+0.71%) |
| Dec 03, 2002 | 15.29 | 15.60 | 15.25 | 15.48 | 292,400 | +0.16(+1.04%) |
