| 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, 2009 | 45.26 | 46.32 | 44.12 | 45.61 | 2,027,013 | +0.93(+2.08%) |
| Mar 30, 2009 | 45.76 | 46.15 | 44.04 | 44.68 | 1,975,696 | -3.06(-6.41%) |
| Mar 26, 2009 | 45.02 | 47.74 | 44.57 | 47.74 | 4,125,711 | +3.25(+7.31%) |
| Mar 25, 2009 | 45.04 | 45.92 | 43.16 | 44.49 | 3,892,124 | -0.70(-1.55%) |
| Mar 24, 2009 | 46.34 | 46.60 | 45.11 | 45.19 | 4,061,170 | -2.59(-5.42%) |
| Mar 23, 2009 | 45.39 | 48.55 | 44.72 | 47.78 | 4,730,364 | +3.96(+9.04%) |
| Mar 20, 2009 | 45.18 | 46.53 | 43.30 | 43.82 | 3,972,580 | -1.54(-3.40%) |
| Mar 19, 2009 | 46.00 | 46.40 | 44.93 | 45.36 | 3,135,373 | -0.64(-1.39%) |
| Mar 18, 2009 | 45.09 | 46.59 | 44.23 | 46.00 | 3,339,021 | +0.79(+1.75%) |
| Mar 17, 2009 | 44.35 | 45.24 | 43.97 | 45.21 | 3,709,700 | +1.18(+2.68%) |
| Mar 16, 2009 | 42.90 | 44.96 | 42.72 | 44.03 | 3,722,994 | +1.31(+3.07%) |
| Mar 13, 2009 | 42.55 | 42.89 | 41.94 | 42.72 | 2,270,074 | +0.23(+0.54%) |
| Mar 12, 2009 | 40.71 | 42.59 | 40.26 | 42.49 | 2,977,088 | +1.76(+4.32%) |
| Mar 11, 2009 | 40.51 | 41.07 | 39.91 | 40.73 | 3,063,493 | +0.27(+0.67%) |
| Mar 10, 2009 | 38.69 | 40.50 | 38.01 | 40.46 | 3,715,043 | +2.41(+6.33%) |
| Mar 09, 2009 | 37.74 | 39.15 | 37.50 | 38.05 | 3,237,425 | -0.01(-0.03%) |
| Mar 06, 2009 | 38.57 | 39.45 | 37.36 | 38.06 | 3,236,916 | -0.33(-0.86%) |
| Mar 05, 2009 | 39.46 | 39.66 | 37.69 | 38.39 | 3,410,741 | -1.69(-4.22%) |
| Mar 04, 2009 | 39.86 | 40.40 | 38.68 | 40.08 | 3,935,979 | +0.36(+0.91%) |
| Mar 02, 2009 | 40.67 | 40.93 | 39.57 | 39.72 | 4,177,665 | -1.66(-4.01%) |
| Feb 27, 2009 | 41.33 | 42.11 | 40.11 | 41.38 | 2,983,972 | +0.65(+1.60%) |
| Feb 26, 2009 | 42.48 | 42.48 | 40.50 | 40.73 | 3,490,650 | -1.04(-2.49%) |
| Feb 25, 2009 | 42.73 | 43.62 | 41.30 | 41.77 | 3,421,059 | -1.38(-3.20%) |
| Feb 24, 2009 | 40.45 | 43.26 | 40.30 | 43.15 | 4,101,886 | +0.51(+1.20%) |
| Feb 23, 2009 | 44.79 | 45.33 | 42.54 | 42.64 | 2,605,765 | -2.08(-4.65%) |
| Feb 20, 2009 | 44.58 | 45.16 | 43.71 | 44.72 | 2,077,077 | -0.22(-0.49%) |
| Feb 19, 2009 | 45.01 | 46.27 | 44.71 | 44.94 | 1,852,197 | -0.10(-0.22%) |
| Feb 18, 2009 | 45.48 | 45.68 | 44.17 | 45.04 | 2,517,574 | -0.29(-0.64%) |
| Feb 17, 2009 | 45.09 | 45.95 | 44.15 | 45.33 | 2,895,888 | -1.97(-4.16%) |
| Feb 13, 2009 | 47.46 | 48.17 | 46.89 | 47.30 | 1,772,097 | -0.15(-0.32%) |
| Feb 12, 2009 | 45.90 | 47.55 | 45.48 | 47.45 | 2,662,264 | +0.38(+0.81%) |
| Feb 11, 2009 | 48.75 | 48.75 | 46.21 | 47.07 | 2,947,554 | -0.94(-1.96%) |
| Feb 10, 2009 | 49.00 | 50.16 | 47.37 | 48.01 | 3,078,392 | -1.69(-3.40%) |
| Feb 09, 2009 | 49.67 | 50.14 | 48.68 | 49.70 | 2,270,177 | -0.30(-0.60%) |
| Feb 06, 2009 | 48.40 | 50.26 | 48.40 | 50.00 | 3,031,733 | +1.65(+3.41%) |
| Feb 05, 2009 | 46.28 | 48.82 | 46.18 | 48.35 | 2,500,822 | +1.41(+3.00%) |
| Feb 04, 2009 | 46.70 | 48.24 | 46.70 | 46.94 | 2,601,224 | -0.15(-0.32%) |
| Feb 03, 2009 | 45.35 | 47.13 | 45.19 | 47.09 | 3,203,120 | +2.09(+4.64%) |
| Feb 02, 2009 | 45.91 | 45.94 | 44.03 | 45.00 | 3,198,848 | -0.98(-2.13%) |
| Jan 30, 2009 | 46.72 | 47.62 | 45.67 | 45.98 | 3,550,580 | +0.77(+1.70%) |
| Jan 29, 2009 | 46.34 | 46.51 | 44.76 | 45.21 | 2,310,166 | -1.10(-2.38%) |
| Jan 28, 2009 | 44.57 | 48.32 | 44.56 | 46.31 | 4,364,629 | +1.74(+3.90%) |
| Jan 27, 2009 | 43.63 | 44.88 | 43.01 | 44.57 | 2,508,003 | +0.93(+2.13%) |
| Jan 26, 2009 | 44.69 | 44.70 | 42.90 | 43.64 | 2,321,458 | -0.15(-0.34%) |
| Jan 23, 2009 | 44.00 | 44.45 | 43.29 | 43.79 | 2,764,185 | -1.34(-2.97%) |
| Jan 22, 2009 | 45.69 | 45.78 | 44.20 | 45.13 | 2,667,905 | -0.93(-2.02%) |
| Jan 21, 2009 | 44.86 | 46.22 | 43.95 | 46.06 | 3,489,779 | +1.13(+2.52%) |
| Jan 20, 2009 | 45.59 | 46.97 | 44.92 | 44.93 | 3,096,952 | -2.31(-4.89%) |
| Jan 16, 2009 | 48.72 | 49.22 | 46.26 | 47.24 | 2,547,061 | -1.54(-3.16%) |
| Jan 15, 2009 | 47.57 | 49.21 | 46.45 | 48.78 | 2,931,305 | +1.77(+3.77%) |
| Jan 14, 2009 | 48.00 | 48.00 | 46.82 | 47.01 | 2,451,392 | -1.61(-3.31%) |
| Jan 13, 2009 | 48.35 | 49.25 | 47.90 | 48.62 | 2,343,090 | +0.16(+0.33%) |
| Jan 12, 2009 | 49.45 | 49.95 | 48.06 | 48.46 | 1,921,682 | -0.83(-1.68%) |
| Jan 09, 2009 | 49.64 | 51.38 | 48.70 | 49.29 | 2,308,133 | -2.02(-3.94%) |
| Jan 08, 2009 | 51.69 | 52.17 | 50.39 | 51.31 | 2,338,863 | -0.50(-0.97%) |
| Jan 07, 2009 | 52.89 | 53.17 | 51.55 | 51.81 | 1,770,574 | -1.69(-3.16%) |
| Jan 06, 2009 | 54.27 | 55.00 | 53.06 | 53.50 | 2,417,413 | -0.25(-0.47%) |
| Jan 05, 2009 | 53.57 | 55.37 | 53.20 | 53.75 | 2,709,264 | -2.10(-3.76%) |
