C.H.Robinson Worldwide Inc $67.82

down -0.41


19/9/2014 04:00 PM  |  NASDAQ : CHRW  
Industries : Transportation / Air Delivery & Freight Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
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
7/2/201463.5964.3963.3064.131,310,407
7/1/201464.0764.2963.5263.531,186,835
6/30/201462.6063.8262.6063.79971,488
6/27/201463.6063.9763.3863.80901,363
6/26/201463.4763.7362.8863.73949,062
6/25/201462.9663.6062.9163.501,118,775
6/24/201463.5664.0462.9262.961,636,766
6/23/201464.0364.0463.6663.811,183,795
6/20/201464.0364.0963.5863.922,777,204
6/19/201463.4363.7163.2463.691,254,023
6/18/201462.3963.6662.3063.532,157,233
6/17/201462.4862.5562.0162.241,389,146
6/16/201461.9362.5061.7262.461,198,603
6/13/201461.8862.0661.6562.01861,326
6/12/201461.5861.9861.4861.821,857,879
6/11/201461.5762.0961.2761.912,172,521
6/10/201460.9161.7560.7261.731,492,686
6/9/201461.0461.3760.7960.911,395,582
6/6/201460.3961.2160.3361.171,852,600
6/5/201459.6060.4759.4760.441,996,471
6/4/201459.2359.4559.0959.381,052,146
6/3/201459.6659.8659.5759.721,150,263
6/2/201459.9060.0659.4059.781,312,471
5/30/201459.9659.9659.5059.861,431,085
5/29/201459.7859.9759.5259.94914,679
5/28/201459.3859.9859.1359.711,451,105
5/27/201459.8859.9558.9759.261,458,521
5/23/201459.5759.7159.1859.63587,630
5/22/201459.3259.7259.0859.55946,550
5/21/201459.1159.4159.0659.32886,250
5/20/201459.3559.3558.8259.11871,574
5/19/201458.5259.5858.5259.521,009,828
5/16/201458.8658.9758.4258.88918,271
5/15/201458.5858.9158.2258.851,016,845
5/14/201458.8658.9558.4958.751,038,989
5/13/201459.0159.4958.7459.061,829,526
5/12/201458.7159.1258.4559.011,209,685
5/9/201458.3858.5058.0458.30861,872
5/8/201458.1058.5658.0758.391,779,147
5/7/201458.3758.7057.9758.221,272,488
5/6/201458.2558.4357.9358.141,187,414
5/5/201458.0258.3757.8358.201,028,536
5/2/201458.5158.8858.2158.451,459,843
5/1/201458.8858.9758.3158.681,647,373
4/30/201459.0560.1958.5858.906,559,561
4/29/201456.6656.9555.7655.993,166,175
Trading Center