C.H. Robinson Worldwide, Inc. Stock Price History | Historical CHRW Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	16.82	16.92	16.75	16.80	375,900	+0.00(+0.00%)
Mar 28, 2002	16.82	16.92	16.75	16.80	375,900	+0.05(+0.30%)
Mar 27, 2002	16.38	16.83	16.36	16.75	739,900	+0.28(+1.70%)
Mar 26, 2002	16.28	16.50	16.09	16.47	266,800	+0.08(+0.49%)
Mar 25, 2002	16.20	16.43	16.05	16.39	370,600	+0.17(+1.08%)
Mar 22, 2002	15.70	16.39	15.70	16.21	478,200	+0.46(+2.92%)
Mar 21, 2002	16.00	16.00	15.43	15.76	225,000	-0.24(-1.53%)
Mar 20, 2002	15.78	16.00	15.70	16.00	287,500	+0.18(+1.14%)
Mar 19, 2002	15.79	16.04	15.56	15.82	315,000	+0.12(+0.73%)
Mar 18, 2002	15.66	15.75	15.58	15.71	219,500	+0.01(+0.03%)
Mar 15, 2002	15.68	15.71	15.54	15.70	231,000	+0.17(+1.13%)
Mar 14, 2002	15.49	15.57	15.40	15.53	386,000	+0.04(+0.29%)
Mar 13, 2002	15.30	15.55	15.30	15.48	205,200	+0.18(+1.18%)
Mar 12, 2002	15.45	15.45	15.30	15.30	115,600	-0.19(-1.24%)
Mar 11, 2002	15.66	15.72	15.38	15.49	184,000	-0.09(-0.56%)
Mar 08, 2002	15.40	15.75	15.39	15.58	641,100	+0.26(+1.66%)
Mar 07, 2002	15.43	15.50	15.25	15.32	246,500	-0.01(-0.07%)
Mar 06, 2002	15.21	15.43	15.15	15.34	232,900	+0.13(+0.85%)
Mar 05, 2002	15.16	15.39	15.06	15.21	439,100	+0.04(+0.26%)
Mar 04, 2002	14.82	15.16	14.82	15.16	442,700	+0.34(+2.29%)
Mar 01, 2002	14.55	14.87	14.48	14.82	359,600	+0.27(+1.89%)
Feb 28, 2002	14.83	14.95	14.55	14.55	219,100	-0.29(-1.92%)
Feb 27, 2002	14.57	14.84	14.55	14.84	316,500	+0.22(+1.47%)
Feb 26, 2002	14.59	14.67	14.45	14.62	267,500	+0.05(+0.34%)
Feb 25, 2002	14.35	14.73	14.35	14.57	307,100	+0.21(+1.46%)
Feb 22, 2002	14.31	14.60	14.26	14.36	248,400	+0.10(+0.74%)
Feb 21, 2002	14.65	14.70	14.25	14.26	190,700	-0.40(-2.76%)
Feb 20, 2002	14.34	14.66	14.29	14.66	399,800	+0.32(+2.23%)
Feb 19, 2002	14.55	14.55	14.26	14.34	149,200	-0.29(-1.95%)
Feb 18, 2002	14.62	14.66	14.26	14.62	170,200	+0.00(+0.00%)
Feb 15, 2002	14.62	14.66	14.26	14.62	169,500	-0.01(-0.03%)
Feb 14, 2002	14.70	14.75	14.63	14.63	102,800	-0.12(-0.81%)
Feb 13, 2002	14.65	14.75	14.61	14.75	78,200	+0.05(+0.34%)
Feb 12, 2002	14.69	14.81	14.52	14.70	263,200	-0.04(-0.27%)
Feb 11, 2002	14.67	14.90	14.64	14.74	191,000	+0.02(+0.14%)
Feb 08, 2002	14.33	14.75	14.25	14.72	365,300	+0.40(+2.76%)
Feb 07, 2002	14.38	14.45	14.15	14.32	343,900	+0.02(+0.14%)
Feb 06, 2002	15.06	15.06	13.95	14.30	1,477,300	-0.89(-5.86%)
Feb 05, 2002	15.11	15.31	15.05	15.20	207,700	+0.09(+0.56%)
Feb 04, 2002	15.40	15.48	15.03	15.11	128,100	-0.35(-2.23%)
Feb 01, 2002	15.46	15.62	15.40	15.46	267,500	-0.06(-0.39%)
Jan 31, 2002	15.80	15.93	15.39	15.52	343,000	-0.29(-1.83%)
Jan 30, 2002	15.40	15.95	15.28	15.80	391,700	+0.36(+2.30%)
Jan 29, 2002	15.50	15.51	15.12	15.45	284,700	-0.05(-0.32%)
Jan 28, 2002	15.37	15.55	15.23	15.50	325,400	+0.15(+0.98%)
Jan 25, 2002	15.25	15.38	15.15	15.35	266,900	+0.10(+0.66%)
Jan 24, 2002	15.04	15.44	15.04	15.25	501,800	+0.24(+1.63%)
Jan 23, 2002	14.82	15.08	14.73	15.01	371,000	+0.20(+1.32%)
Jan 22, 2002	14.72	14.90	14.62	14.81	309,800	+0.01(+0.07%)
Jan 21, 2002	14.69	14.86	14.62	14.80	243,800	+0.00(+0.00%)
Jan 18, 2002	14.69	14.86	14.62	14.80	239,400	-0.06(-0.44%)
Jan 17, 2002	14.28	14.87	14.28	14.87	371,800	+0.58(+4.06%)
Jan 16, 2002	14.35	14.35	14.12	14.29	182,800	-0.04(-0.31%)
Jan 15, 2002	14.24	14.59	14.20	14.33	159,900	+0.07(+0.53%)
Jan 14, 2002	14.65	14.68	14.24	14.26	239,400	-0.39(-2.70%)
Jan 11, 2002	14.89	14.89	14.55	14.65	227,800	-0.20(-1.35%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates