C.H.Robinson Worldwide Inc $66.90

up +2.49


30/7/2014 12:55 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
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
4/28/201456.5757.2156.1756.492,182,243
4/25/201456.8956.9556.0756.282,013,739
4/24/201458.6258.6256.9156.922,142,384
4/23/201457.7158.0057.5357.681,301,706
4/22/201457.0857.8956.7957.701,461,040
4/21/201456.8957.0556.7057.031,002,144
4/17/201456.4956.8956.1956.741,725,978
4/16/201455.7556.3755.5356.322,194,243
4/15/201455.6156.0754.7855.602,197,063
4/14/201455.3955.7055.1555.632,946,424
4/11/201454.4055.1353.9254.874,514,190
4/10/201453.0254.3253.0053.803,486,177
4/9/201452.4753.0052.4052.951,447,262
4/8/201452.0052.4151.7952.191,279,215
4/7/201452.4552.5952.0252.041,231,258
4/4/201453.2553.2752.2952.411,190,000
4/3/201452.9953.3152.8253.031,721,943
4/2/201452.1453.0352.0752.971,702,262
4/1/201452.7152.7251.1052.162,969,892
3/31/201451.7552.7151.4152.392,681,042
3/28/201451.1351.5950.7550.891,439,064
3/27/201450.6251.0850.3851.001,835,432
3/26/201451.2651.4050.6450.651,213,572
3/25/201451.2251.5551.0751.101,480,096
3/24/201451.0751.3550.3950.901,429,881
3/21/201450.3351.1650.3351.033,075,230
3/20/201450.4750.7150.2150.631,260,285
3/19/201450.8350.9050.2250.542,591,016
3/18/201451.3451.3450.9050.961,755,350
3/17/201451.4951.5650.9851.071,727,840
3/14/201451.8552.2251.0251.142,377,893
3/13/201452.7152.8151.8652.081,799,276
3/12/201452.2452.5451.9552.451,804,451
3/11/201452.6552.7452.1952.381,189,044
3/10/201452.3552.6752.0452.571,005,013
3/7/201452.6752.8152.0852.271,244,719
Trading Center