$70.10 -0.02 (%) C.H.Robinson Worldwide Inc - NASDAQ

Sep. 28, 2016 | 09:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
9/27/201669.5370.1469.1070.12999,811
9/26/201669.3569.8169.2269.541,147,758
9/23/201669.1269.6768.5069.591,478,662
9/22/201668.7369.4668.6069.251,495,747
9/21/201668.5268.5767.9668.54934,357
9/20/201667.8168.1167.2468.041,007,592
9/19/201667.9067.9067.2567.28822,015
9/16/201667.2567.5666.7167.531,665,659
9/15/201667.2867.5667.0467.361,140,998
9/14/201668.0368.2067.0467.271,144,359
9/13/201668.5769.2067.4767.761,519,626
9/12/201667.8469.2367.7669.011,356,545
9/9/201669.9170.6568.8968.90991,997
9/8/201670.3670.7369.7170.071,173,797
9/7/201670.3370.6170.0170.22957,812
9/6/201671.1671.1669.6070.311,200,280
9/2/201671.3671.9770.8571.321,324,269
9/1/201669.5671.8169.5671.043,754,547
8/31/201669.0669.5868.9569.421,066,277
8/30/201669.4869.7169.3869.52707,729
8/29/201668.7869.4468.7369.43768,172
8/26/201669.0369.7068.5368.78977,293
8/25/201669.3969.6368.7968.87898,580
8/24/201669.5169.8069.2369.651,063,020
8/23/201669.7969.8769.3269.401,056,931
8/22/201669.2969.6369.0569.44993,054
8/19/201668.6469.7368.4269.421,606,623
8/18/201669.9070.0068.7968.961,491,498
8/17/201670.0070.0169.6169.901,443,524
8/16/201669.2570.0168.9869.821,416,484
8/15/201669.5469.9369.0969.231,015,090
8/12/201668.9969.8568.8269.68948,409
8/11/201668.9869.3268.9869.03480,496
8/10/201668.9569.1568.5969.02871,572
8/9/201669.3869.6168.7568.921,082,552
8/8/201669.5169.8469.0469.251,299,850
8/5/201668.8569.3568.1169.22751,366
8/4/201668.7969.0767.7868.491,275,587
8/3/201668.5768.7968.0468.791,446,824
8/2/201669.2469.3668.3268.361,546,431
8/1/201669.5069.8569.1169.241,817,616
7/29/201669.1569.8668.7569.621,461,521
7/28/201667.9769.2567.7169.231,513,991
7/27/201668.4270.4766.6268.354,359,674
7/26/201671.7972.3671.4672.141,749,330
7/25/201671.7672.0671.4371.501,061,687
7/22/201671.3372.2871.0472.031,134,718
7/21/201671.1671.6270.8671.231,481,148
7/20/201671.6272.3571.0171.171,276,836
7/19/201671.0571.7970.6671.621,295,291
7/18/201670.7371.9970.2171.441,971,477
7/15/201672.5072.5071.5871.942,067,583
7/14/201673.3273.3272.2872.301,049,732
7/13/201672.5473.0172.2972.831,729,859
7/12/201671.8872.4971.8872.451,362,448
7/11/201672.4873.0771.1271.863,781,821
7/8/201673.7674.6273.5374.432,164,363
7/7/201674.9374.9973.2973.362,736,231
7/6/201675.0375.6974.3874.80965,289
7/5/201675.0975.4574.7375.03957,285
7/1/201674.5775.2874.2275.191,393,708
6/30/201673.3074.3272.9274.251,260,981
6/29/201673.8574.3873.6173.651,159,243
6/28/201672.2473.4472.1873.421,648,236
6/27/201671.3472.4971.2472.182,021,803
6/24/201670.3271.9670.1571.642,208,963
6/23/201671.9172.2671.6771.921,402,015
6/22/201672.1072.4371.5571.861,179,244
6/21/201672.4672.5571.5672.09930,865
6/20/201672.6873.1172.4972.54747,719
6/17/201671.7772.0371.4071.982,029,472
6/16/201672.4672.4671.2672.091,487,573
6/15/201672.4873.3372.3472.521,389,902
6/14/201673.0273.1472.0072.471,238,049
6/13/201673.0773.3372.8872.98972,556
6/10/201673.5673.6972.8872.991,032,386
6/9/201673.7774.2573.2174.111,689,312
6/8/201672.9573.7072.8173.671,759,496
6/7/201673.1373.1672.7772.951,284,626
6/6/201674.1674.1673.0073.221,340,747
6/3/201673.2673.4272.9673.362,471,154
6/2/201674.2374.3073.7073.791,064,505
6/1/201674.5674.6673.7574.25827,732
5/31/201675.4175.7874.3674.984,326,769
5/27/201674.9975.4474.7975.181,108,291
5/26/201675.1075.3774.7374.97806,651
5/25/201674.9475.0774.4874.811,161,927
5/24/201674.4274.9974.0374.691,134,948
5/23/201674.0674.5374.0674.36846,422
5/20/201673.5374.4973.5374.321,093,561
5/19/201672.5873.3872.5073.10828,887
5/18/201672.6173.4172.2273.151,282,697
5/17/201672.0673.7071.8772.781,162,629
5/16/201672.4472.8371.6572.44840,472
5/13/201672.5672.7571.8372.311,111,246
5/12/201672.5272.9972.0072.47840,858
5/11/201672.8473.2072.3372.59941,941
5/10/201673.6973.8372.7873.051,065,926
5/9/201672.5073.2672.2173.141,038,939
5/6/201670.9572.9170.6472.821,789,637
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center