$75.18 +0.21 (%) C.H.Robinson Worldwide Inc - NASDAQ

May. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center