$69.52 +1.44 (%) C.H.Robinson Worldwide Inc - NASDAQ

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHRW historical data

Date Open High Low Close Volume
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
12/4/201562.0963.1962.0962.802,946,393
12/3/201563.3564.2161.8962.224,134,687
12/2/201564.8765.3162.8263.586,043,135
12/1/201567.7468.4667.2167.95828,933
11/30/201568.8469.4567.3867.431,100,796
11/27/201568.6669.3268.6668.86348,531
11/25/201568.4368.8468.2168.61700,813
11/24/201568.1269.7267.6768.22844,384
11/23/201568.7969.0668.1768.25977,750
11/20/201568.5869.5568.0368.53728,182
11/19/201568.1969.0367.9268.31825,623
11/18/201567.8468.3967.5468.28835,279
11/17/201567.3468.7666.6067.83830,498
11/16/201567.1867.6566.6767.41770,378
11/13/201567.3867.8366.6967.02707,930
11/12/201568.2569.0567.4367.48791,143
11/11/201568.9369.2568.3468.75560,086
11/10/201567.6369.0967.6368.75928,791
11/9/201568.3568.5767.1967.82973,302
11/6/201568.5568.7367.6268.721,029,089
11/5/201568.7768.9167.7368.301,215,038
11/4/201569.9770.2668.3068.711,281,392
11/3/201570.1670.3869.7570.14705,785
11/2/201569.3870.3369.3870.24978,579
10/30/201569.3169.7968.9269.381,333,996
10/29/201567.9069.4967.6769.381,882,235
10/28/201570.7270.9766.5467.993,932,288
10/27/201571.5772.9169.8169.993,199,434
10/26/201573.0873.3472.0872.501,176,465
10/23/201573.2473.2772.3772.791,229,547
10/22/201572.3573.2272.3172.721,563,224
10/21/201572.4872.9771.7871.861,120,883
10/20/201571.6972.6171.6972.13861,648
10/19/201571.4972.3171.2371.90827,158
10/16/201571.2772.6271.2771.75818,560
10/15/201571.2572.5270.3772.301,098,124
10/14/201571.6172.0170.6570.961,340,787
10/13/201571.8572.2071.2971.351,012,284
10/12/201572.0872.2971.4172.00895,488
10/9/201571.1272.3970.8571.711,979,109
10/8/201570.0471.0669.4270.891,710,300
10/7/201570.2571.0269.8070.182,008,683
10/6/201570.2870.2969.3370.241,225,177
10/5/201569.1870.3868.9570.041,397,629
10/2/201566.8168.8366.5468.811,565,077
10/1/201568.1668.2366.8967.711,675,053
9/30/201567.5868.3667.4167.782,064,235
9/29/201567.7168.2467.6268.152,089,001
9/28/201568.7369.4467.8267.861,758,928
9/25/201567.6568.8067.2068.531,410,631
9/24/201567.2467.9466.4667.532,097,418
9/23/201566.8267.5766.5367.401,376,227
9/22/201567.5667.8466.4566.861,105,284
9/21/201567.8168.8667.5768.52695,795
9/18/201568.1768.3467.4567.572,349,950
9/17/201569.8469.9968.8969.031,032,810
9/16/201569.4669.9269.1069.79988,436
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center