CH ROBINSON WORLDWIDE $58.32

up +0.45


17/5/2013 04:17 PM  |  NASDAQ : CHRW  |  Industries : Transportation and Warehousing / Freight Transportation Arrangement
Type:

CHRW historical data

Date Open High Low Close Volume
5/17/2013 58.29 58.33 57.84 58.32 9659
5/16/2013 57.79 58.40 57.51 57.87 12053
5/15/2013 56.94 57.86 56.80 57.66 10896
5/14/2013 56.15 56.87 56.05 56.87 10307
5/13/2013 56.47 56.58 55.80 56.07 17280
5/10/2013 56.23 57.37 56.06 57.00 23832
5/9/2013 57.19 57.44 55.73 56.00 61673
5/8/2013 56.65 57.90 56.11 57.26 46126
5/7/2013 60.38 61.91 60.25 61.56 20603
5/6/2013 60.41 60.71 60.32 60.37 16338
5/3/2013 59.87 60.73 59.84 60.47 14307
5/2/2013 59.12 59.62 58.96 59.37 9446
5/1/2013 59.46 59.95 58.81 58.90 12849
4/30/2013 58.92 59.40 58.42 59.39 14069
4/29/2013 58.49 59.02 58.40 58.84 6565
4/26/2013 58.08 58.76 58.01 58.44 10937
4/25/2013 57.94 58.56 57.84 58.20 9259
4/24/2013 57.68 58.02 57.48 57.65 12965
4/23/2013 57.15 57.71 57.14 57.41 11996
4/22/2013 56.55 57.16 56.02 57.01 8339
4/19/2013 56.69 56.77 55.68 56.33 13069
4/18/2013 56.82 56.83 55.94 56.25 11300
4/17/2013 56.63 56.84 56.02 56.58 12354
4/16/2013 56.79 57.21 56.13 57.17 16073
4/15/2013 58.95 58.95 57.26 57.51 13675
4/12/2013 59.35 59.96 57.74 59.00 24647
4/11/2013 60.82 61.11 60.33 60.59 8489
4/10/2013 60.43 61.10 60.22 60.69 15004
4/9/2013 59.87 60.45 59.41 60.26 13685
4/8/2013 59.10 59.82 58.60 59.81 11311
4/5/2013 57.94 59.05 57.57 58.98 12068
4/4/2013 58.42 58.57 58.08 58.50 12449
4/3/2013 58.59 58.91 58.07 58.14 14463
4/2/2013 59.00 59.00 58.45 58.64 13836
4/1/2013 59.50 59.69 58.47 58.60 12545
3/28/2013 59.04 59.48 58.90 59.46 14884
3/27/2013 58.62 59.17 58.51 59.15 12411
3/26/2013 58.51 59.15 58.46 59.01 11713
3/25/2013 58.25 58.74 57.65 58.57 17002
3/22/2013 57.65 58.24 57.49 58.10 14878
3/21/2013 58.47 58.74 57.41 57.44 12779
3/20/2013 59.02 59.29 58.61 58.69 13961
3/19/2013 59.20 59.56 58.65 59.04 13521
3/18/2013 58.81 59.78 58.61 59.19 12733
3/15/2013 58.95 59.40 58.43 59.34 23345
3/14/2013 59.07 59.34 58.42 59.20 12221
3/13/2013 57.32 59.16 57.13 59.07 21006
3/12/2013 57.05 57.81 57.05 57.35 19442
3/11/2013 56.99 57.52 56.95 57.00 15522
3/8/2013 57.16 57.54 56.96 57.00 18822
3/7/2013 57.37 57.82 56.79 56.93 15033
3/6/2013 57.60 57.77 57.15 57.23 13901
3/5/2013 57.17 57.83 57.07 57.54 30391
3/4/2013 57.06 57.26 56.27 57.06 18394
3/1/2013 56.74 57.40 56.61 57.06 15662
2/28/2013 57.19 57.56 56.90 57.02 19934
2/27/2013 55.98 57.57 55.98 57.19 20178
2/26/2013 56.92 57.24 55.81 55.98 20952
2/25/2013 58.19 58.35 56.73 56.77 13025
2/22/2013 57.83 58.21 57.71 57.97 9868
2/21/2013 58.25 58.31 57.46 57.52 17778
2/20/2013 58.40 58.90 58.20 58.47 18752
2/19/2013 57.95 58.51 57.43 58.37 19322
2/15/2013 57.80 58.31 57.59 57.78 23040
2/14/2013 58.64 58.78 57.93 58.08 19472
2/13/2013 59.27 59.35 58.45 58.81 20114
2/12/2013 59.54 59.56 58.94 59.13 15380
2/11/2013 59.70 59.90 59.19 59.34 19394
2/8/2013 59.36 59.98 59.13 59.72 26042
2/7/2013 60.07 60.50 58.75 59.93 41527
2/6/2013 61.56 61.97 60.01 60.50 64244
2/5/2013 66.09 67.38 65.09 67.01 20642
2/4/2013 65.51 66.93 65.51 66.03 13908
2/1/2013 66.75 67.11 65.99 66.89 13524
1/31/2013 66.78 67.08 65.00 66.15 25462
1/30/2013 67.68 67.84 66.78 67.14 10342
1/29/2013 67.48 67.93 67.10 67.92 9217
1/28/2013 67.53 67.83 66.90 67.51 16580
1/25/2013 67.28 67.49 66.58 67.19 7333
1/24/2013 66.35 67.85 66.12 67.21 16374
1/23/2013 66.05 66.49 65.65 65.75 7740
1/22/2013 65.35 66.29 65.25 66.07 9120
1/18/2013 64.80 65.56 64.63 65.51 11724
1/17/2013 64.87 64.94 64.24 64.88 8717
1/16/2013 65.27 65.36 64.05 64.73 15962
1/15/2013 65.03 65.53 64.51 65.35 9996
1/14/2013 64.56 64.99 64.26 64.80 11670
1/11/2013 64.40 64.64 64.28 64.54 8664
1/10/2013 64.59 64.87 64.04 64.38 13304
1/9/2013 63.19 64.26 63.01 64.21 17881
1/8/2013 62.81 63.30 61.81 63.21 17342
1/7/2013 62.51 63.45 62.50 63.15 10775
1/4/2013 62.15 63.54 62.07 63.04 12736
1/3/2013 62.54 63.16 61.93 62.34 28931
1/2/2013 64.11 64.88 61.65 63.16 30843
12/31/2012 62.18 63.25 62.06 63.22 7275
12/28/2012 62.34 62.85 62.15 62.15 6512
12/27/2012 62.95 63.12 62.33 62.80 7867
12/26/2012 63.54 63.88 62.99 62.99 5245
12/24/2012 63.25 63.80 63.18 63.32 3584
Marketplace
Trading Center