$61.73 -0.77 (%) C.H.Robinson Worldwide Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
5/28/201563.3163.5762.2762.501,618,058
5/27/201562.9863.5562.5863.361,290,649
5/26/201563.3963.5962.6862.931,893,288
5/22/201564.0864.2163.8264.031,066,926
5/21/201563.9464.4963.7464.261,543,701
5/20/201564.8364.9263.8663.91904,698
5/19/201565.4165.7764.7864.861,260,687
5/18/201564.5365.5364.3465.411,402,492
5/15/201564.5565.0964.2664.521,043,532
5/14/201564.9064.9164.1064.381,563,943
5/13/201564.9565.5564.4264.541,133,603
5/12/201564.9765.2264.6064.991,130,823
5/11/201565.4366.0065.0065.271,234,202
5/8/201565.8966.8465.6665.701,856,033
5/7/201564.4465.9564.4465.231,755,167
5/6/201564.4564.7663.8764.551,638,997
5/5/201565.6866.0163.9663.991,803,861
5/4/201565.8366.5265.3166.083,001,252
5/1/201564.7265.3964.5164.741,896,001
4/30/201564.4264.7264.0164.392,555,544
4/29/201564.8365.3664.0164.733,014,379
4/28/201566.1566.5064.9465.736,254,526
4/27/201567.5069.9667.2768.945,273,600
4/24/201570.8570.9270.2370.651,028,851
4/23/201570.0671.0070.0470.62937,026
4/22/201570.4970.6570.0270.43927,197
4/21/201570.1870.8770.0370.541,353,847
4/20/201569.0770.7068.8670.091,567,438
4/17/201568.7268.9668.3668.571,847,306
4/16/201570.0370.1769.3869.511,106,692
4/15/201570.7571.2269.8470.231,583,984
4/14/201570.1371.1069.5870.781,600,214
4/13/201571.8571.9070.2370.371,490,002
4/10/201571.8372.2771.5172.061,039,479
4/9/201571.1971.8771.1971.641,140,448
4/8/201571.1171.8870.3471.221,214,136
4/7/201571.4372.0371.1671.411,211,497
4/6/201570.8471.6270.6571.281,449,749
4/2/201572.1572.3371.2571.342,028,538
4/1/201572.8573.0971.9271.991,441,007
3/31/201573.0973.7972.6573.221,427,276
3/30/201573.1173.7072.8073.201,701,299
3/27/201573.0673.2672.7773.031,467,816
3/26/201572.8873.5672.4373.141,592,817
3/25/201575.0675.2373.3073.311,560,864
3/24/201575.5976.0174.8175.062,802,396
3/23/201575.9676.1875.6775.742,063,580
3/20/201575.6576.0675.0575.403,329,139
3/19/201575.1475.4674.7875.161,493,391
3/18/201574.2375.3973.7675.191,205,976
3/17/201574.6975.0974.2174.661,165,708
3/16/201574.7075.4373.9975.351,976,358
3/13/201573.8274.0273.0273.451,370,025
3/12/201572.6674.0772.6173.971,125,478
3/11/201572.0272.5571.6672.481,676,582
3/10/201573.1673.1772.3272.491,662,287
3/9/201573.5274.1973.3773.91973,171
3/6/201573.5674.1173.3973.581,139,675
3/5/201574.0174.3173.6074.12932,294
3/4/201574.1674.2373.7373.961,301,101
3/3/201574.5275.2174.2574.673,108,826
3/2/201574.4074.4673.4173.602,058,351
2/27/201574.1074.5973.7674.301,620,513
2/26/201573.6274.2673.1574.211,289,124
2/25/201574.1674.5573.4873.551,105,629
2/24/201573.0574.0072.7873.981,182,146
2/23/201572.5373.2072.3573.14885,096
2/20/201571.6172.6071.0572.50965,650
2/19/201571.3872.3970.9971.84904,132
2/18/201571.4972.4070.6271.381,243,290
2/17/201572.3272.4771.6571.811,005,122
2/13/201572.0972.7471.9372.581,367,027
2/12/201571.5572.1371.3371.831,415,970
2/11/201571.2471.9671.1771.251,825,544
2/10/201570.9071.4870.3671.151,757,573
2/9/201570.3870.5969.8470.501,914,349
2/6/201571.2071.2170.3470.512,365,765
2/5/201570.6571.4770.3670.973,350,750
2/4/201572.0072.0067.1170.5010,238,706
2/3/201574.6475.4973.2575.239,185,898
2/2/201572.0173.5871.6973.444,363,698
1/30/201572.6373.1170.9871.222,436,400
1/29/201572.8673.3871.9273.311,591,569
1/28/201574.0974.4272.8772.94992,631
1/27/201573.7674.1173.0173.741,124,315
1/26/201573.8374.6873.5274.64708,073
1/23/201574.5274.8874.0774.12919,747
1/22/201573.2974.9073.0474.731,132,539
1/21/201572.5873.4972.3172.82932,930
1/20/201573.6573.8272.3372.871,151,862
1/16/201572.5173.5472.0073.45840,113
1/15/201573.2373.5272.2972.511,142,922
1/14/201573.0273.4772.3872.971,205,437
1/13/201573.3674.6973.0373.611,776,340
1/12/201572.4673.5671.9872.901,424,160
1/9/201572.8073.1371.7272.061,246,048
1/8/201570.6772.9070.6372.843,020,740
1/7/201569.8370.3269.2369.712,067,860
1/6/201571.9071.9569.2369.683,893,890
1/5/201573.3773.3770.3270.608,424,769
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center