| 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, 2006 | 49.47 | 49.50 | 48.56 | 49.09 | 1,069,996 | -0.38(-0.77%) |
| Mar 30, 2006 | 49.77 | 50.07 | 49.05 | 49.47 | 741,220 | -0.13(-0.26%) |
| Mar 29, 2006 | 49.67 | 50.09 | 49.14 | 49.60 | 999,862 | +0.20(+0.40%) |
| Mar 28, 2006 | 49.16 | 50.44 | 48.85 | 49.40 | 2,298,581 | +0.03(+0.06%) |
| Mar 27, 2006 | 47.15 | 49.43 | 47.00 | 49.37 | 1,971,596 | +2.34(+4.98%) |
| Mar 24, 2006 | 47.15 | 47.56 | 46.89 | 47.03 | 987,525 | +0.06(+0.13%) |
| Mar 23, 2006 | 46.72 | 47.36 | 46.36 | 46.97 | 1,058,400 | -0.33(-0.70%) |
| Mar 22, 2006 | 45.67 | 47.75 | 45.51 | 47.30 | 1,313,300 | +1.47(+3.21%) |
| Mar 21, 2006 | 45.68 | 46.40 | 45.14 | 45.83 | 973,424 | +0.10(+0.22%) |
| Mar 20, 2006 | 45.24 | 46.06 | 45.01 | 45.73 | 585,657 | +0.44(+0.97%) |
| Mar 17, 2006 | 45.56 | 45.64 | 44.48 | 45.29 | 1,152,194 | -0.17(-0.37%) |
| Mar 16, 2006 | 46.19 | 46.50 | 45.40 | 45.46 | 521,789 | -0.80(-1.73%) |
| Mar 15, 2006 | 45.89 | 46.40 | 45.58 | 46.26 | 570,082 | +0.42(+0.92%) |
| Mar 14, 2006 | 44.54 | 45.96 | 44.41 | 45.84 | 667,668 | +1.25(+2.80%) |
| Mar 13, 2006 | 44.65 | 45.20 | 44.55 | 44.59 | 453,044 | -0.26(-0.58%) |
| Mar 10, 2006 | 43.93 | 45.16 | 43.51 | 44.85 | 682,225 | +0.77(+1.75%) |
| Mar 09, 2006 | 44.21 | 44.97 | 43.92 | 44.08 | 592,528 | +0.00(+0.00%) |
| Mar 08, 2006 | 44.12 | 44.48 | 43.13 | 44.08 | 1,119,498 | -0.47(-1.05%) |
| Mar 07, 2006 | 44.44 | 44.90 | 44.25 | 44.55 | 511,487 | -0.39(-0.87%) |
| Mar 06, 2006 | 45.27 | 45.34 | 44.35 | 44.94 | 609,706 | -0.33(-0.73%) |
| Mar 03, 2006 | 45.31 | 46.36 | 44.90 | 45.27 | 686,602 | -0.23(-0.51%) |
| Mar 02, 2006 | 45.78 | 46.07 | 45.24 | 45.50 | 819,400 | -0.31(-0.68%) |
| Mar 01, 2006 | 45.11 | 46.16 | 44.81 | 45.81 | 1,189,913 | +0.99(+2.21%) |
| Feb 28, 2006 | 45.35 | 45.38 | 44.32 | 44.82 | 929,855 | -0.53(-1.17%) |
| Feb 27, 2006 | 44.50 | 45.87 | 44.25 | 45.35 | 1,026,652 | +1.09(+2.46%) |
| Feb 24, 2006 | 44.14 | 44.50 | 43.83 | 44.26 | 640,518 | +0.01(+0.02%) |
| Feb 23, 2006 | 43.97 | 44.51 | 43.39 | 44.25 | 1,123,852 | +0.23(+0.52%) |
| Feb 22, 2006 | 42.75 | 44.11 | 42.45 | 44.02 | 1,042,279 | +1.54(+3.63%) |
| Feb 21, 2006 | 43.05 | 43.08 | 42.05 | 42.48 | 1,040,474 | -0.64(-1.48%) |
| Feb 17, 2006 | 42.75 | 43.30 | 42.47 | 43.12 | 765,849 | +0.29(+0.68%) |
| Feb 16, 2006 | 42.96 | 43.29 | 42.22 | 42.83 | 1,202,600 | -0.12(-0.28%) |
| Feb 15, 2006 | 42.50 | 43.40 | 42.00 | 42.95 | 1,215,324 | +0.27(+0.63%) |
| Feb 14, 2006 | 41.60 | 42.88 | 40.86 | 42.68 | 1,234,155 | +1.06(+2.55%) |
| Feb 13, 2006 | 42.08 | 42.11 | 41.39 | 41.62 | 561,935 | -0.34(-0.81%) |
| Feb 10, 2006 | 41.90 | 42.06 | 40.88 | 41.96 | 882,769 | +0.02(+0.05%) |
| Feb 09, 2006 | 42.12 | 43.32 | 41.70 | 41.94 | 1,381,184 | -0.07(-0.17%) |
| Feb 08, 2006 | 42.17 | 42.30 | 40.00 | 42.01 | 1,456,416 | +1.30(+3.19%) |
| Feb 07, 2006 | 40.63 | 41.60 | 40.50 | 40.71 | 1,273,112 | +0.29(+0.72%) |
| Feb 06, 2006 | 39.81 | 40.68 | 39.36 | 40.42 | 709,803 | +0.81(+2.04%) |
| Feb 03, 2006 | 39.58 | 40.01 | 38.64 | 39.61 | 613,790 | -0.04(-0.10%) |
| Feb 02, 2006 | 39.56 | 40.13 | 39.48 | 39.65 | 621,005 | -0.10(-0.25%) |
| Feb 01, 2006 | 40.15 | 40.60 | 39.66 | 39.75 | 822,641 | -0.71(-1.75%) |
| Jan 31, 2006 | 40.31 | 40.65 | 39.57 | 40.46 | 720,069 | +0.03(+0.07%) |
| Jan 30, 2006 | 40.65 | 41.29 | 40.34 | 40.43 | 857,282 | -0.01(-0.02%) |
| Jan 27, 2006 | 40.36 | 40.71 | 39.92 | 40.44 | 918,658 | +0.05(+0.12%) |
| Jan 26, 2006 | 39.33 | 40.40 | 39.00 | 40.39 | 1,251,987 | +1.54(+3.96%) |
| Jan 25, 2006 | 39.21 | 39.47 | 38.76 | 38.85 | 848,931 | -0.20(-0.51%) |
| Jan 24, 2006 | 37.00 | 39.09 | 36.94 | 39.05 | 1,028,415 | +2.05(+5.54%) |
| Jan 23, 2006 | 37.00 | 37.27 | 36.25 | 37.00 | 577,252 | +0.17(+0.46%) |
| Jan 20, 2006 | 37.73 | 38.29 | 36.70 | 36.83 | 1,255,437 | -1.13(-2.98%) |
| Jan 19, 2006 | 36.83 | 37.99 | 36.80 | 37.96 | 985,601 | +0.98(+2.65%) |
| Jan 18, 2006 | 36.34 | 37.32 | 35.80 | 36.98 | 936,834 | +0.65(+1.79%) |
| Jan 17, 2006 | 36.55 | 36.55 | 35.66 | 36.33 | 863,729 | -0.21(-0.57%) |
| Jan 13, 2006 | 36.55 | 37.10 | 36.43 | 36.54 | 463,180 | +0.06(+0.16%) |
| Jan 12, 2006 | 36.36 | 36.87 | 36.15 | 36.48 | 390,500 | -0.10(-0.27%) |
| Jan 11, 2006 | 36.85 | 37.15 | 36.37 | 36.58 | 663,110 | -0.33(-0.89%) |
| Jan 10, 2006 | 37.09 | 37.13 | 36.51 | 36.91 | 873,407 | -0.41(-1.10%) |
| Jan 09, 2006 | 36.74 | 37.50 | 36.50 | 37.32 | 987,040 | -0.76(-2.00%) |
| Jan 06, 2006 | 38.18 | 38.78 | 37.65 | 38.08 | 669,682 | -0.13(-0.34%) |
| Jan 05, 2006 | 37.96 | 38.27 | 37.31 | 38.21 | 635,467 | +0.15(+0.39%) |
| Jan 04, 2006 | 37.50 | 38.56 | 37.29 | 38.06 | 789,257 | +0.76(+2.04%) |
