$67.43 +0.19 (%) C.H.Robinson Worldwide Inc - NASDAQ

Aug. 31, 2015 | 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
8/28/201567.6968.0566.7167.241,917,880
8/27/201567.7068.0066.7867.821,545,098
8/26/201565.7467.3165.5367.262,446,983
8/25/201565.8766.4564.0964.142,283,243
8/24/201565.1766.3264.0965.163,481,531
8/21/201568.3668.8667.0967.241,545,765
8/20/201570.0270.3269.1369.221,671,040
8/19/201570.0671.1569.2270.831,780,740
8/18/201569.7270.3769.4869.751,151,983
8/17/201569.2169.7268.5469.69976,651
8/14/201568.8569.4768.6669.40678,930
8/13/201569.0369.2768.5968.71813,010
8/12/201569.1669.2068.4269.101,670,993
8/11/201569.1970.0468.8769.841,065,630
8/10/201569.5169.9469.2269.58790,201
8/7/201569.5669.5668.2368.851,235,129
8/6/201570.5570.5869.0269.671,278,012
8/5/201571.0971.5070.1970.311,329,265
8/4/201570.8171.3870.0170.422,144,804
8/3/201570.1470.9470.0270.721,554,528
7/31/201570.3270.5969.6570.151,433,716
7/30/201569.4470.0169.0069.872,483,069
7/29/201570.0071.3469.1169.853,464,914
7/28/201564.8066.8864.3966.732,039,359
7/27/201563.8664.9363.8664.761,285,988
7/24/201564.4564.8463.9864.31989,534
7/23/201565.0065.1164.3064.421,105,258
7/22/201565.2766.0065.1165.251,704,190
7/21/201563.7665.6663.4565.392,126,626
7/20/201563.0463.7562.9463.67866,078
7/17/201563.2664.1062.9063.001,258,419
7/16/201563.3263.7963.1163.32949,185
7/15/201564.4064.6462.8863.041,324,228
7/14/201564.7964.8664.0964.321,183,286
7/13/201563.7364.9363.6764.831,199,921
7/10/201562.7863.8162.3763.551,265,310
7/9/201562.7263.1162.1662.16971,898
7/8/201562.6562.9761.6461.891,283,836
7/7/201562.3063.2661.9963.201,494,204
7/6/201562.1763.0661.9062.161,141,928
7/2/201562.5363.1462.3963.061,604,782
7/1/201562.7962.9462.2162.271,254,039
6/30/201562.3663.7462.0762.391,400,969
6/29/201562.4662.9761.6861.691,239,360
6/26/201562.7063.2862.4563.041,332,946
6/25/201562.7463.0062.3762.471,087,163
6/24/201563.9264.1262.5762.601,170,663
6/23/201564.7064.7063.5863.77718,767
6/22/201564.6664.8064.0664.16778,155
6/19/201564.7664.8864.0664.211,419,736
6/18/201564.2965.4564.1564.802,004,893
6/17/201563.9264.2963.6964.031,580,670
6/16/201563.6364.0963.5263.931,674,101
6/15/201563.2263.8162.7863.751,344,642
6/12/201563.9964.1763.1463.701,500,845
6/11/201563.8964.4463.6064.321,102,513
6/10/201563.9564.5463.7063.821,148,102
6/9/201563.1564.6563.0663.772,153,683
6/8/201563.9664.0063.2163.351,609,562
6/5/201563.0764.4163.0764.182,217,296
6/4/201564.0964.2963.1463.352,388,952
6/3/201561.9764.9861.9064.623,306,960
6/2/201561.6562.3361.4661.643,272,268
6/1/201562.0462.2961.4662.111,615,872
5/29/201562.3562.6961.5561.732,290,911
5/28/201563.3163.5762.2762.501,618,058
5/27/201562.9863.5562.5863.361,290,649
5/26/201563.3963.5962.6862.931,893,288
5/22/201564.0864.2163.8264.031,066,926
5/21/201563.9464.4963.7464.261,543,701
5/20/201564.8364.9263.8663.91904,698
5/19/201565.4165.7764.7864.861,260,687
5/18/201564.5365.5364.3465.411,402,492
5/15/201564.5565.0964.2664.521,043,532
5/14/201564.9064.9164.1064.381,563,943
5/13/201564.9565.5564.4264.541,133,603
5/12/201564.9765.2264.6064.991,130,823
5/11/201565.4366.0065.0065.271,234,202
5/8/201565.8966.8465.6665.701,856,033
5/7/201564.4465.9564.4465.231,755,167
5/6/201564.4564.7663.8764.551,638,997
5/5/201565.6866.0163.9663.991,803,861
5/4/201565.8366.5265.3166.083,001,252
5/1/201564.7265.3964.5164.741,896,001
4/30/201564.4264.7264.0164.392,555,544
4/29/201564.8365.3664.0164.733,014,379
4/28/201566.1566.5064.9465.736,254,526
4/27/201567.5069.9667.2768.945,273,600
4/24/201570.8570.9270.2370.651,028,851
4/23/201570.0671.0070.0470.62937,026
4/22/201570.4970.6570.0270.43927,197
4/21/201570.1870.8770.0370.541,353,847
4/20/201569.0770.7068.8670.091,567,438
4/17/201568.7268.9668.3668.571,847,306
4/16/201570.0370.1769.3869.511,106,692
4/15/201570.7571.2269.8470.231,583,984
4/14/201570.1371.1069.5870.781,600,214
4/13/201571.8571.9070.2370.371,490,002
4/10/201571.8372.2771.5172.061,039,479
4/9/201571.1971.8771.1971.641,140,448
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!