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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	26.13	26.14	25.68	25.76	310,869	-0.28(-1.06%)
Mar 30, 2005	25.58	26.04	25.53	26.04	445,877	+0.49(+1.92%)
Mar 29, 2005	25.90	26.02	25.33	25.55	502,690	-0.31(-1.20%)
Mar 28, 2005	26.01	26.27	25.86	25.86	378,521	-0.14(-0.54%)
Mar 24, 2005	25.65	26.25	25.52	26.00	512,093	+0.33(+1.29%)
Mar 23, 2005	26.00	26.02	25.45	25.67	478,558	-0.30(-1.16%)
Mar 22, 2005	26.29	26.38	25.88	25.97	479,657	-0.24(-0.92%)
Mar 21, 2005	26.33	26.46	25.99	26.21	518,167	-0.16(-0.59%)
Mar 18, 2005	26.62	26.82	26.25	26.36	563,305	-0.25(-0.94%)
Mar 17, 2005	26.40	26.86	26.30	26.61	358,342	+0.19(+0.72%)
Mar 16, 2005	26.77	27.02	26.27	26.42	362,387	-0.45(-1.66%)
Mar 15, 2005	27.17	27.30	26.77	26.87	315,201	-0.24(-0.90%)
Mar 14, 2005	27.14	27.33	26.95	27.11	491,524	+0.10(+0.37%)
Mar 11, 2005	27.14	27.45	26.83	27.01	391,361	-0.04(-0.13%)
Mar 10, 2005	27.60	27.60	26.77	27.05	355,124	-0.38(-1.37%)
Mar 09, 2005	27.62	27.73	27.12	27.42	433,939	-0.12(-0.44%)
Mar 08, 2005	27.75	27.95	27.50	27.55	546,851	-0.16(-0.56%)
Mar 07, 2005	27.24	27.70	27.01	27.70	424,563	+0.57(+2.10%)
Mar 04, 2005	27.20	27.36	26.96	27.13	420,256	+0.16(+0.59%)
Mar 03, 2005	27.49	27.50	26.82	26.97	476,456	-0.38(-1.37%)
Mar 02, 2005	27.48	27.75	27.16	27.34	523,602	-0.17(-0.62%)
Mar 01, 2005	27.48	27.67	27.34	27.51	460,555	+0.11(+0.42%)
Feb 28, 2005	27.46	27.71	27.20	27.40	559,338	-0.01(-0.04%)
Feb 25, 2005	27.13	27.45	26.96	27.41	387,725	+0.30(+1.09%)
Feb 24, 2005	26.36	27.11	26.25	27.11	479,253	+0.61(+2.30%)
Feb 23, 2005	26.20	26.66	26.10	26.50	496,769	+0.52(+2.02%)
Feb 22, 2005	26.36	26.46	25.90	25.98	676,571	-0.51(-1.91%)
Feb 18, 2005	26.86	27.11	26.42	26.49	503,484	-0.30(-1.12%)
Feb 17, 2005	27.05	27.18	26.60	26.79	415,324	-0.23(-0.87%)
Feb 16, 2005	26.69	27.17	26.55	27.02	659,340	+0.29(+1.08%)
Feb 15, 2005	26.18	26.90	26.10	26.73	597,319	+0.70(+2.67%)
Feb 14, 2005	26.15	26.26	25.84	26.04	342,651	-0.14(-0.53%)
Feb 11, 2005	25.58	26.34	25.51	26.17	536,754	+0.57(+2.23%)
Feb 10, 2005	26.01	26.22	25.46	25.61	959,999	-0.39(-1.50%)
Feb 09, 2005	26.75	26.91	25.58	26.00	1,133,289	-0.69(-2.59%)
Feb 08, 2005	26.16	26.76	26.14	26.68	1,361,623	+0.52(+1.99%)
Feb 07, 2005	25.75	26.17	25.67	26.17	873,921	+0.48(+1.85%)
Feb 04, 2005	25.62	25.81	25.50	25.69	409,826	+0.04(+0.14%)
Feb 03, 2005	25.89	25.97	25.51	25.66	494,654	-0.18(-0.70%)
Feb 02, 2005	25.83	25.99	25.70	25.83	566,289	-0.02(-0.06%)
Feb 01, 2005	25.79	25.96	25.64	25.85	601,703	+0.10(+0.39%)
Jan 31, 2005	25.61	25.82	25.41	25.75	686,805	+0.37(+1.46%)
Jan 28, 2005	25.77	25.77	25.21	25.38	875,454	-0.29(-1.15%)
Jan 27, 2005	25.80	26.02	25.47	25.67	491,129	-0.22(-0.85%)
Jan 26, 2005	25.98	26.02	25.64	25.89	429,700	+0.13(+0.52%)
Jan 25, 2005	25.59	26.20	25.52	25.76	415,402	+0.24(+0.94%)
Jan 24, 2005	25.75	26.02	25.50	25.52	348,509	-0.18(-0.72%)
Jan 21, 2005	25.81	26.15	25.64	25.70	509,853	-0.09(-0.37%)
Jan 20, 2005	25.91	26.32	25.74	25.80	436,518	-0.15(-0.56%)
Jan 19, 2005	26.20	26.39	25.81	25.95	500,123	-0.19(-0.75%)
Jan 18, 2005	25.96	26.23	25.79	26.14	533,733	+0.13(+0.52%)
Jan 14, 2005	26.01	26.17	25.75	26.00	866,964	-0.03(-0.10%)
Jan 13, 2005	26.61	26.65	26.01	26.03	974,794	-0.68(-2.55%)
Jan 12, 2005	27.55	27.57	26.53	26.71	996,172	-0.90(-3.24%)
Jan 11, 2005	27.51	27.72	27.50	27.61	523,342	-0.05(-0.18%)
Jan 10, 2005	27.14	27.85	27.12	27.66	718,002	+0.45(+1.65%)
Jan 07, 2005	27.70	27.89	27.20	27.20	594,066	-0.37(-1.34%)
Jan 06, 2005	27.58	28.04	27.55	27.58	783,841	-0.00(-0.02%)
Jan 05, 2005	27.25	27.92	27.25	27.58	771,878	+0.25(+0.90%)
Jan 04, 2005	27.71	27.87	27.23	27.33	841,663	-0.12(-0.44%)

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