$72.82 +0.53 (%) C.H.Robinson Worldwide Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201473.2273.3372.6672.821,286,643
11/20/201471.4072.4971.2572.291,792,565
11/19/201472.3772.6471.4371.481,443,990
11/18/201472.6372.9672.3572.541,149,351
11/17/201472.7873.1772.4972.52988,122
11/14/201473.2173.7672.8173.071,151,004
11/13/201472.2873.1272.2873.111,126,874
11/12/201471.6173.0171.4372.861,485,974
11/11/201472.1272.1571.4271.75799,109
11/10/201471.4172.2370.9572.171,301,319
11/7/201471.9171.9170.9271.461,012,794
11/6/201471.3471.9870.8471.601,708,499
11/5/201470.7771.8769.9671.452,198,151
11/4/201468.9370.6268.8470.123,034,515
11/3/201469.2869.4467.8868.691,960,947
10/31/201470.1070.1868.2869.212,359,009
10/30/201470.5772.1068.5769.223,322,083
10/29/201474.3574.9571.7772.103,934,784
10/28/201471.7072.5771.6072.342,794,990
10/27/201470.3972.1469.8071.702,279,424
10/24/201471.0171.3170.4971.151,083,070
10/23/201470.4271.2269.9970.611,061,277
10/22/201470.1170.5069.5169.531,365,466
10/21/201469.1970.1568.8569.931,113,595
10/20/201467.7069.0067.7068.991,548,079
10/17/201467.4668.1567.2167.981,254,304
10/16/201466.2367.4565.5266.861,461,792
10/15/201465.4667.3164.7967.102,267,156
10/14/201464.9566.2064.6365.581,516,660
10/13/201464.1565.1763.4263.451,496,640
10/10/201465.1765.3864.1864.621,207,322
10/9/201466.2566.6565.0365.20966,849
10/8/201465.2366.3364.8166.28849,786
10/7/201466.4866.4865.4265.43836,850
10/6/201467.4068.0266.6866.73797,704
10/3/201466.5267.4566.4167.241,416,165
10/2/201465.0066.2064.5966.101,924,495
10/1/201466.1866.3265.1565.191,618,353
9/30/201466.2966.7066.0466.321,412,294
9/29/201465.8666.6365.6366.451,222,829
9/26/201465.6166.3765.6066.351,014,671
9/25/201466.5066.6265.4965.561,109,489
9/24/201466.3666.7766.0566.691,035,433
9/23/201466.6366.8266.2766.44939,632
9/22/201467.5867.5866.6766.74782,561
9/19/201468.2868.5767.3667.821,716,259
9/18/201468.0868.2867.8468.231,188,599
9/17/201467.4168.2267.2568.081,308,803
9/16/201467.0967.3066.8667.201,157,161
9/15/201467.1467.2866.6067.05779,221
9/12/201467.0767.2866.8367.17858,236
9/11/201466.5767.0366.4366.991,338,117
9/10/201466.7467.0266.4666.73777,097
9/9/201467.5167.6966.7266.911,100,265
9/8/201467.8468.1267.3967.51679,483
9/5/201467.4867.8566.9467.761,048,050
9/4/201466.9767.4766.9267.331,474,713
9/3/201467.5767.5766.6366.902,892,236
9/2/201468.3468.5068.0868.37987,408
8/29/201468.4968.5868.0968.26795,595
8/28/201468.1668.3167.7368.06994,653
8/27/201468.5768.5767.9968.22629,763
8/26/201468.6168.8668.3168.451,445,459
8/25/201468.7568.9968.5068.56832,830
8/22/201468.5768.7368.2468.45697,960
8/21/201468.6668.8868.4168.62896,557
8/20/201468.4268.8968.2368.661,069,100
8/19/201468.3268.7268.1768.631,050,974
8/18/201467.4668.2967.4668.151,081,570
8/15/201467.6467.6766.6867.172,409,235
8/14/201467.7467.8966.9667.221,544,091
8/13/201468.0868.1467.2367.501,488,239
8/12/201467.4967.9567.4267.71776,570
8/11/201467.4668.1267.4667.511,046,403
8/8/201466.7667.4666.2667.391,506,164
8/7/201466.6467.0265.8866.671,446,092
8/6/201467.0767.0766.0566.222,286,862
8/5/201468.4668.5567.0667.323,051,666
8/4/201468.0768.7267.5368.466,262,767
8/1/201467.4568.0367.1467.702,656,676
7/31/201468.0068.7267.3267.463,121,121
7/30/201468.0069.5065.7368.535,014,493
7/29/201465.6065.6164.3664.412,077,963
7/28/201466.0866.1565.4265.61884,225
7/25/201466.4466.6966.0866.21746,308
7/24/201466.1366.6565.9866.52903,314
7/23/201465.9166.5065.7066.11985,631
7/22/201465.9466.1365.6765.961,195,064
7/21/201464.7365.6564.6065.482,290,045
7/18/201464.2864.9064.0164.871,203,253
7/17/201464.7765.0364.1064.151,386,393
7/16/201464.4965.2164.2565.201,434,907
7/15/201463.9764.5963.7764.312,109,541
7/14/201463.6463.9863.5563.741,467,761
7/11/201463.4963.6763.2963.44892,186
7/10/201463.0963.7363.0963.461,553,015
7/9/201463.7964.3063.7964.001,251,778
7/8/201464.0064.3263.3463.391,846,020
7/7/201464.1964.2863.9164.111,407,122
7/3/201464.3664.3963.9364.38751,376
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center