| 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 (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2004 | 20.73 | 20.77 | 20.48 | 20.75 | 378,300 | +0.03(+0.14%) |
| Mar 30, 2004 | 20.48 | 20.72 | 20.30 | 20.72 | 427,900 | +0.26(+1.27%) |
| Mar 29, 2004 | 20.29 | 20.75 | 20.25 | 20.46 | 486,700 | +0.11(+0.54%) |
| Mar 26, 2004 | 20.41 | 20.50 | 20.30 | 20.35 | 263,400 | -0.17(-0.83%) |
| Mar 25, 2004 | 20.37 | 20.54 | 20.20 | 20.52 | 575,300 | +0.23(+1.13%) |
| Mar 24, 2004 | 19.54 | 20.36 | 19.54 | 20.29 | 1,247,000 | +0.72(+3.68%) |
| Mar 23, 2004 | 19.25 | 19.75 | 19.13 | 19.57 | 955,400 | +0.76(+4.04%) |
| Mar 22, 2004 | 19.14 | 19.23 | 18.74 | 18.81 | 479,900 | -0.34(-1.75%) |
| Mar 19, 2004 | 19.67 | 19.67 | 19.14 | 19.14 | 334,300 | -0.49(-2.52%) |
| Mar 18, 2004 | 19.60 | 19.75 | 19.50 | 19.64 | 407,500 | -0.01(-0.03%) |
| Mar 17, 2004 | 19.34 | 19.80 | 19.14 | 19.64 | 425,500 | +0.38(+1.97%) |
| Mar 16, 2004 | 19.48 | 19.55 | 19.13 | 19.26 | 453,100 | -0.09(-0.44%) |
| Mar 15, 2004 | 19.55 | 19.80 | 19.35 | 19.35 | 386,800 | -0.51(-2.59%) |
| Mar 12, 2004 | 19.59 | 19.86 | 19.40 | 19.86 | 433,500 | +0.48(+2.45%) |
| Mar 11, 2004 | 19.49 | 19.88 | 19.33 | 19.39 | 707,000 | -0.06(-0.31%) |
| Mar 10, 2004 | 19.74 | 19.98 | 19.45 | 19.45 | 646,000 | -0.41(-2.09%) |
| Mar 09, 2004 | 19.70 | 20.08 | 19.70 | 19.86 | 643,700 | +0.03(+0.15%) |
| Mar 08, 2004 | 20.07 | 20.07 | 19.46 | 19.83 | 1,314,000 | -0.16(-0.80%) |
| Mar 05, 2004 | 19.82 | 20.24 | 19.82 | 20.00 | 672,100 | -0.04(-0.20%) |
| Mar 04, 2004 | 19.80 | 20.05 | 19.80 | 20.04 | 360,300 | +0.12(+0.63%) |
| Mar 03, 2004 | 19.94 | 20.03 | 19.70 | 19.91 | 574,800 | -0.04(-0.20%) |
| Mar 02, 2004 | 20.08 | 20.53 | 19.86 | 19.95 | 545,500 | -0.21(-1.07%) |
| Mar 01, 2004 | 19.81 | 20.22 | 19.74 | 20.17 | 421,300 | +0.36(+1.82%) |
| Feb 27, 2004 | 19.79 | 19.99 | 19.64 | 19.80 | 390,400 | -0.12(-0.63%) |
| Feb 26, 2004 | 19.93 | 20.01 | 19.76 | 19.93 | 335,400 | +0.04(+0.20%) |
| Feb 25, 2004 | 19.83 | 19.91 | 19.62 | 19.89 | 307,500 | +0.04(+0.23%) |
| Feb 24, 2004 | 19.83 | 20.01 | 19.64 | 19.84 | 589,800 | +0.21(+1.04%) |
| Feb 23, 2004 | 19.77 | 19.93 | 19.57 | 19.64 | 596,500 | -0.33(-1.63%) |
| Feb 20, 2004 | 19.67 | 20.11 | 19.65 | 19.96 | 898,700 | +0.27(+1.40%) |
| Feb 19, 2004 | 19.70 | 20.00 | 19.61 | 19.69 | 653,600 | +0.01(+0.03%) |
| Feb 18, 2004 | 19.83 | 19.96 | 19.30 | 19.68 | 553,300 | -0.23(-1.15%) |
| Feb 17, 2004 | 19.86 | 20.16 | 19.76 | 19.92 | 498,200 | +0.03(+0.13%) |
| Feb 13, 2004 | 20.13 | 20.34 | 19.78 | 19.89 | 617,200 | -0.30(-1.49%) |
| Feb 12, 2004 | 20.48 | 20.65 | 20.17 | 20.19 | 437,300 | -0.34(-1.66%) |
| Feb 11, 2004 | 20.30 | 20.61 | 20.08 | 20.53 | 495,600 | +0.19(+0.93%) |
| Feb 10, 2004 | 19.93 | 20.40 | 19.59 | 20.34 | 468,400 | +0.26(+1.27%) |
| Feb 09, 2004 | 20.08 | 20.13 | 19.89 | 20.08 | 307,400 | -0.07(-0.32%) |
| Feb 06, 2004 | 19.80 | 20.19 | 19.70 | 20.15 | 478,500 | +0.45(+2.28%) |
| Feb 05, 2004 | 20.07 | 20.20 | 19.55 | 19.70 | 609,800 | -0.34(-1.72%) |
| Feb 04, 2004 | 19.16 | 20.11 | 19.10 | 20.05 | 1,378,600 | +0.74(+3.81%) |
| Feb 03, 2004 | 19.09 | 19.38 | 19.06 | 19.31 | 553,700 | +0.17(+0.89%) |
| Feb 02, 2004 | 18.98 | 19.47 | 18.80 | 19.14 | 591,600 | +0.18(+0.98%) |
| Jan 30, 2004 | 19.01 | 19.17 | 18.91 | 18.95 | 357,400 | -0.20(-1.02%) |
| Jan 29, 2004 | 18.95 | 19.23 | 18.90 | 19.15 | 384,700 | +0.20(+1.08%) |
| Jan 28, 2004 | 19.26 | 19.49 | 18.92 | 18.95 | 311,300 | -0.19(-0.99%) |
| Jan 27, 2004 | 19.59 | 19.60 | 19.09 | 19.14 | 338,200 | -0.41(-2.12%) |
| Jan 26, 2004 | 19.49 | 19.55 | 19.12 | 19.55 | 287,900 | -0.01(-0.05%) |
| Jan 23, 2004 | 19.33 | 19.58 | 19.30 | 19.56 | 237,100 | +0.20(+1.03%) |
| Jan 22, 2004 | 19.47 | 19.64 | 19.35 | 19.36 | 260,300 | -0.16(-0.85%) |
| Jan 21, 2004 | 19.38 | 19.80 | 19.24 | 19.52 | 400,000 | +0.10(+0.54%) |
| Jan 20, 2004 | 19.17 | 19.50 | 19.13 | 19.42 | 490,600 | +0.21(+1.09%) |
| Jan 16, 2004 | 18.72 | 19.21 | 18.64 | 19.21 | 462,400 | +0.59(+3.17%) |
| Jan 15, 2004 | 18.39 | 18.86 | 18.30 | 18.62 | 1,021,470 | -0.17(-0.90%) |
| Jan 14, 2004 | 18.95 | 19.12 | 18.73 | 18.79 | 486,586 | -0.06(-0.32%) |
| Jan 13, 2004 | 18.62 | 18.90 | 18.60 | 18.85 | 428,002 | +0.07(+0.35%) |
| Jan 12, 2004 | 18.92 | 19.09 | 18.61 | 18.79 | 509,427 | -0.10(-0.56%) |
| Jan 09, 2004 | 19.17 | 19.23 | 18.80 | 18.89 | 289,341 | -0.26(-1.36%) |
| Jan 08, 2004 | 19.28 | 19.32 | 18.88 | 19.15 | 374,026 | +0.01(+0.08%) |
| Jan 07, 2004 | 19.45 | 19.45 | 18.89 | 19.14 | 439,649 | -0.35(-1.82%) |
| Jan 06, 2004 | 19.38 | 19.54 | 19.15 | 19.49 | 353,300 | +0.11(+0.57%) |
| Jan 05, 2004 | 19.08 | 19.45 | 19.06 | 19.38 | 490,200 | +0.41(+2.19%) |
