$70.97 +0.14 (%) C.H.Robinson Worldwide Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
4/29/201670.7571.2070.3970.971,398,210
4/28/201670.9471.6169.8470.832,433,812
4/27/201671.6673.5870.0871.813,508,580
4/26/201674.5776.1074.3075.711,486,697
4/25/201674.8675.0974.3274.60890,934
4/22/201674.4574.9874.2974.56639,117
4/21/201674.5575.2974.2174.31716,200
4/20/201675.3275.6574.6974.731,085,774
4/19/201674.4775.3074.1175.231,333,977
4/18/201673.4774.5273.3474.11991,914
4/15/201673.4174.5273.2073.511,368,437
4/14/201673.0173.3172.4372.90767,973
4/13/201672.6873.5772.4272.95871,251
4/12/201672.0372.7071.4672.491,260,388
4/11/201671.9772.5871.5271.771,361,078
4/8/201672.1872.8771.6671.841,014,181
4/7/201673.0073.0671.1271.852,129,688
4/6/201673.3573.6772.9073.66882,674
4/5/201672.8774.1372.8773.53781,406
4/4/201673.7274.6273.2973.471,037,448
4/1/201673.7273.7972.6273.651,313,228
3/31/201674.3874.5073.8074.231,168,791
3/30/201674.6974.9474.1374.55612,107
3/29/201673.9974.6373.6874.50767,745
3/28/201673.8974.2373.3774.04819,042
3/24/201673.0973.7773.0973.74608,946
3/23/201673.4873.9073.1873.48728,499
3/22/201672.9773.8172.9773.48718,503
3/21/201673.9974.3473.1273.651,014,183
3/18/201674.1275.1173.7374.341,972,977
3/17/201673.3774.6672.8173.831,158,141
3/16/201672.5773.4172.3373.111,119,770
3/15/201672.1773.4771.8873.071,459,422
3/14/201672.5572.9872.0972.46884,248
3/11/201672.0272.7071.8672.63969,249
3/10/201671.8672.0770.5771.511,674,559
3/9/201671.2672.2370.5571.42899,907
3/8/201671.4472.3371.1271.631,152,955
3/7/201671.4872.1470.4271.601,667,920
3/4/201671.2173.5071.2172.682,288,788
3/3/201671.1471.9670.9871.511,487,669
3/2/201670.5471.6970.1871.412,525,328
3/1/201670.7970.9469.9970.742,089,570
2/29/201670.1170.7469.7469.831,631,093
2/26/201670.3670.6769.9770.351,145,807
2/25/201670.2670.3169.1170.161,353,936
2/24/201669.2070.3668.9770.231,532,949
2/23/201669.3770.0668.9969.531,371,323
2/22/201671.4271.8769.7070.072,660,523
2/19/201670.6970.6969.2470.482,010,427
2/18/201670.6971.1170.1070.961,248,175
2/17/201671.2471.8870.3870.841,656,009
2/16/201670.1671.6269.9371.211,691,125
2/12/201669.1270.3769.1270.161,520,512
2/11/201668.0069.1567.7068.831,588,235
2/10/201669.7970.6668.5868.632,082,294
2/9/201668.7870.4068.4269.691,859,919
2/8/201667.6869.6167.6669.522,430,104
2/5/201666.9668.8866.5168.083,083,909
2/4/201665.6867.4765.1267.452,291,970
2/3/201665.2166.6164.2764.913,450,218
2/2/201664.3865.2162.9263.482,705,732
2/1/201664.0565.6363.9465.211,844,335
1/29/201663.2664.7863.0564.771,821,877
1/28/201663.5564.1762.7263.051,966,839
1/27/201664.0065.1163.0563.181,995,579
1/26/201663.1064.3562.7364.072,391,755
1/25/201662.7564.0062.6162.722,699,457
1/22/201665.0965.5064.0364.231,832,445
1/21/201664.3065.2363.7264.511,999,157
1/20/201662.7764.3262.1863.731,437,690
1/19/201664.4864.4962.9563.661,469,507
1/15/201661.9363.9361.8563.562,358,425
1/14/201662.8463.5362.0563.131,691,073
1/13/201663.0663.5962.4962.692,142,958
1/12/201661.9963.2061.9562.981,410,057
1/11/201663.0763.2661.1161.751,868,457
1/8/201663.2463.8862.8563.122,448,836
1/7/201664.0064.0862.6763.093,114,636
1/6/201662.3363.4362.0563.162,929,004
1/5/201661.6963.9261.1163.473,966,989
1/4/201661.0962.0260.3161.793,072,337
12/31/201562.2362.6461.8662.021,614,006
12/30/201562.8863.4062.3062.361,502,132
12/29/201563.7363.7362.3363.19994,990
12/28/201563.3963.5362.5763.18811,523
12/24/201563.9664.5463.2963.53571,681
12/23/201563.6164.1363.3863.981,275,306
12/22/201562.8763.4262.4663.401,269,240
12/21/201563.0163.0861.9462.501,284,461
12/18/201563.6863.8461.7762.367,190,966
12/17/201564.4865.1064.1964.202,634,744
12/16/201563.5364.4763.5064.272,123,599
12/15/201561.9063.2161.2162.612,628,900
12/14/201562.0062.1861.1561.682,361,432
12/11/201560.9262.1160.6162.002,767,015
12/10/201560.6461.6660.2361.512,173,031
12/9/201560.6461.7760.1260.551,811,921
12/8/201561.5661.8759.7160.513,412,459
12/7/201562.5163.0561.7162.081,868,149
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center