C.H.Robinson Worldwide Inc $56.74

up +0.42


17/4/2014 08:10 PM  |  NASDAQ : CHRW  
Industries : Transportation / Air Delivery & Freight Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
4/17/201456.4956.8956.1956.741,725,980
4/16/201455.7556.3755.5356.322,194,240
4/15/201455.6156.0754.7855.602,197,060
4/14/201455.3955.7055.1555.632,946,420
4/11/201454.4055.1353.9254.874,514,190
4/10/201453.0254.3253.0053.803,486,180
4/9/201452.4753.0052.4052.951,447,260
4/8/201452.0052.4151.7952.191,279,220
4/7/201452.4552.5952.0252.041,231,260
4/4/201453.2553.2752.2952.411,190,000
4/3/201452.9953.3152.8253.031,721,940
4/2/201452.1453.0352.0752.971,702,260
4/1/201452.7152.7251.1052.162,969,890
3/31/201451.7552.7151.4152.392,681,040
3/28/201451.1351.5950.7550.891,439,060
3/27/201450.6251.0850.3851.001,835,430
3/26/201451.2651.4050.6450.651,213,570
3/25/201451.2251.5551.0751.101,480,100
3/24/201451.0751.3550.3950.901,429,880
3/21/201450.3351.1650.3351.033,075,230
3/20/201450.4750.7150.2150.631,260,280
3/19/201450.8350.9050.2250.542,591,020
3/18/201451.3451.3450.9050.961,755,350
3/17/201451.4951.5650.9851.071,727,840
3/14/201451.8552.2251.0251.142,377,890
3/13/201452.7152.8151.8652.081,799,280
3/12/201452.2452.5451.9552.451,804,450
3/11/201452.6552.7452.1952.381,189,040
3/10/201452.3552.6752.0452.571,005,010
3/7/201452.6752.8152.0852.271,244,720
3/6/201452.0452.5451.7752.451,408,080
3/5/201451.6951.9251.3951.761,620,460
3/4/201452.1052.4351.9752.181,613,580
3/3/201451.6751.9951.3251.751,867,680
2/28/201452.3752.4051.6251.861,823,060
2/27/201452.4152.5552.0452.361,491,290
2/26/201452.4752.7752.2552.521,460,500
2/25/201453.1153.5352.2052.422,605,590
2/24/201454.1954.4853.3353.341,957,500
2/21/201454.2754.6754.1054.121,539,270
2/20/201453.7254.3653.4554.161,463,720
2/19/201454.4054.8653.6953.771,641,100
2/18/201454.7255.1754.3354.421,735,970
2/14/201453.8954.6853.8454.641,367,430
2/13/201453.5954.0853.5054.031,572,830
2/12/201453.9454.5453.6753.791,666,050
2/11/201452.8454.0152.7353.872,225,280
2/10/201452.3853.4352.3052.932,233,720
2/7/201452.9153.1552.0152.392,923,140
2/6/201453.0653.1552.0452.483,896,110
2/5/201453.4754.5052.5053.1610,200,000
2/4/201458.1158.8857.4658.643,265,080
2/3/201457.9158.5457.1157.732,807,440
1/31/201457.5358.9157.5358.542,069,180
1/30/201457.9458.6857.6958.281,655,130
1/29/201456.9658.4356.8757.632,240,840
1/28/201456.9257.4956.8457.451,784,480
1/27/201457.3657.8656.5257.001,431,940
1/24/201458.8758.9257.1857.212,049,550
1/23/201459.2759.7358.2159.052,290,030
1/22/201459.8460.3159.7360.231,738,190
1/21/201459.4959.7058.8059.661,728,590
1/17/201459.1159.4958.7459.131,448,900
1/16/201458.3559.6958.3559.521,566,980
1/15/201457.9759.4557.7459.343,266,590
1/14/201457.6757.9957.0357.741,013,350
1/13/201457.4558.1457.3557.451,770,980
1/10/201456.6258.2756.6057.702,561,460
1/9/201456.4756.7056.1256.551,133,350
1/8/201456.6956.7456.1056.271,516,870
1/7/201456.6457.0056.3956.681,309,770
1/6/201457.6557.7656.5256.612,063,920
1/3/201458.0158.0557.0757.281,319,580
1/2/201458.2158.4857.6157.821,503,290
12/31/201358.2458.5558.0958.35953,917
12/30/201357.1858.4357.1858.221,267,520
12/27/201357.1057.7856.9257.721,412,750
12/26/201357.2657.3256.9157.131,938,390
12/24/201357.2257.2756.8057.04999,549
12/23/201356.8757.1656.5157.042,337,830
12/20/201356.4057.1056.3556.545,227,500
12/19/201356.4756.7356.2856.481,625,570
12/18/201356.3856.6155.9356.492,085,890
12/17/201356.1956.4955.9556.371,795,970
12/16/201356.7256.7655.9256.201,995,870
12/13/201356.9357.1456.1156.402,896,830
12/12/201357.3457.5657.0157.132,123,110
12/11/201357.5657.8257.1357.371,872,990
12/10/201357.9458.1257.5257.721,464,780
12/9/201358.2458.3657.7557.911,365,300
12/6/201358.4858.4857.3457.892,457,350
12/5/201358.1958.4558.0558.271,264,420
12/4/201357.8758.3857.4758.252,175,470
12/3/201358.2258.4757.8658.141,639,620
12/2/201358.8159.1158.2758.481,614,020
11/29/201358.7859.1758.5958.65569,482
11/27/201358.7158.9458.4858.701,153,730
11/26/201358.8059.0958.4558.531,961,360
11/25/201358.9459.0158.5258.791,072,910
11/22/201358.2458.8958.1658.681,345,850
Trading Center