$69.23 +0.88 (%) C.H.Robinson Worldwide Inc - NASDAQ

Jul. 28, 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
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
7/14/201673.3273.3272.2872.301,049,732
7/13/201672.5473.0172.2972.831,729,859
7/12/201671.8872.4971.8872.451,362,448
7/11/201672.4873.0771.1271.863,781,821
7/8/201673.7674.6273.5374.432,164,363
7/7/201674.9374.9973.2973.362,736,231
7/6/201675.0375.6974.3874.80965,289
7/5/201675.0975.4574.7375.03957,285
7/1/201674.5775.2874.2275.191,393,708
6/30/201673.3074.3272.9274.251,260,981
6/29/201673.8574.3873.6173.651,159,243
6/28/201672.2473.4472.1873.421,648,236
6/27/201671.3472.4971.2472.182,021,803
6/24/201670.3271.9670.1571.642,208,963
6/23/201671.9172.2671.6771.921,402,015
6/22/201672.1072.4371.5571.861,179,244
6/21/201672.4672.5571.5672.09930,865
6/20/201672.6873.1172.4972.54747,719
6/17/201671.7772.0371.4071.982,029,472
6/16/201672.4672.4671.2672.091,487,573
6/15/201672.4873.3372.3472.521,389,902
6/14/201673.0273.1472.0072.471,238,049
6/13/201673.0773.3372.8872.98972,556
6/10/201673.5673.6972.8872.991,032,386
6/9/201673.7774.2573.2174.111,689,312
6/8/201672.9573.7072.8173.671,759,496
6/7/201673.1373.1672.7772.951,284,626
6/6/201674.1674.1673.0073.221,340,747
6/3/201673.2673.4272.9673.362,471,154
6/2/201674.2374.3073.7073.791,064,505
6/1/201674.5674.6673.7574.25827,732
5/31/201675.4175.7874.3674.984,326,769
5/27/201674.9975.4474.7975.181,108,291
5/26/201675.1075.3774.7374.97806,651
5/25/201674.9475.0774.4874.811,161,927
5/24/201674.4274.9974.0374.691,134,948
5/23/201674.0674.5374.0674.36846,422
5/20/201673.5374.4973.5374.321,093,561
5/19/201672.5873.3872.5073.10828,887
5/18/201672.6173.4172.2273.151,282,697
5/17/201672.0673.7071.8772.781,162,629
5/16/201672.4472.8371.6572.44840,472
5/13/201672.5672.7571.8372.311,111,246
5/12/201672.5272.9972.0072.47840,858
5/11/201672.8473.2072.3372.59941,941
5/10/201673.6973.8372.7873.051,065,926
5/9/201672.5073.2672.2173.141,038,939
5/6/201670.9572.9170.6472.821,789,637
5/5/201671.7171.9670.7370.85845,450
5/4/201670.5271.9770.3471.741,789,679
5/3/201671.1571.3870.4870.841,185,790
5/2/201671.2771.9771.1671.811,375,991
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center