$75.39 0.00 (%) C.H.Robinson Worldwide Inc - NASDAQ

Dec. 5, 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
12/5/201674.4475.5774.2275.392,429,187
12/2/201675.0975.5174.0074.041,530,075
12/1/201674.8275.1874.3274.861,440,096
11/30/201675.0475.4074.7274.851,504,437
11/29/201674.3875.2074.3574.981,450,659
11/28/201674.3274.8974.1374.211,642,333
11/25/201674.2374.8274.1174.30705,345
11/23/201674.0474.2273.5674.121,072,354
11/22/201673.9174.3873.7573.942,067,145
11/21/201674.6774.8873.9574.371,839,999
11/18/201673.8974.5973.7174.402,426,920
11/17/201674.2074.4273.0174.011,194,587
11/16/201673.8274.3173.5874.181,523,592
11/15/201673.5274.0973.3174.081,429,186
11/14/201673.9374.3373.3873.512,430,980
11/11/201672.5573.7272.3573.581,551,353
11/10/201671.5673.6571.5672.801,486,567
11/9/201670.0171.5969.1871.451,242,534
11/8/201670.6470.7369.5070.491,498,419
11/7/201669.2670.4869.2670.461,312,949
11/4/201669.1369.2868.3468.691,345,514
11/3/201668.7069.2068.4768.941,338,950
11/2/201668.4468.8668.2168.461,651,908
11/1/201668.1268.5267.9368.421,504,078
10/31/201667.9868.2567.5968.122,026,965
10/28/201667.6467.8566.9767.591,586,737
10/27/201667.4767.8667.0167.432,173,397
10/26/201665.9367.8865.5767.304,499,574
10/25/201668.5469.5767.7669.432,282,380
10/24/201668.8869.3968.7269.121,165,113
10/21/201668.2669.0568.1268.86989,782
10/20/201668.6468.9768.4768.751,164,694
10/19/201669.0769.0768.5168.761,073,658
10/18/201669.1970.4568.6268.801,500,831
10/17/201668.5068.9767.6168.673,417,784
10/14/201670.5670.9570.1370.261,348,563
10/13/201670.0070.3869.8570.31919,295
10/12/201670.6870.7070.0770.391,281,471
10/11/201670.7571.0470.3970.711,494,748
10/10/201670.4971.1170.3170.901,023,999
10/7/201670.5070.5869.9870.341,043,810
10/6/201669.7870.3569.5070.261,298,208
10/5/201670.5870.5869.8870.181,280,377
10/4/201670.6670.8369.9370.20954,002
10/3/201670.3970.6469.5770.501,387,298
9/30/201670.7271.0770.3870.461,412,897
9/29/201670.2370.8570.0770.311,402,859
9/28/201670.2170.5169.5970.251,040,023
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center