CHRW

C.H. Robinson Worldwide, Inc. Historical Stock Prices

$66.11
*  
0.15
0.23%
Get CHRW Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading CHRW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  65.91  66.50  65.70  66.11 985,531
07/23/2014 65.91 66.5 65.7 66.11 985,631
07/22/2014 65.94 66.13 65.67 65.96 1,195,064
07/21/2014 64.73 65.65 64.6 65.48 2,290,045
07/18/2014 64.28 64.9 64.01 64.87 1,203,253
07/17/2014 64.77 65.03 64.1 64.15 1,386,393
07/16/2014 64.49 65.21 64.25 65.2 1,434,907
07/15/2014 63.97 64.585 63.765 64.31 2,109,541
07/14/2014 63.64 63.98 63.55 63.74 1,467,761
07/11/2014 63.49 63.67 63.29 63.44 892,186
07/10/2014 63.09 63.73 63.09 63.455 1,553,015
07/09/2014 63.79 64.3 63.79 64 1,251,748
07/08/2014 64 64.32 63.34 63.39 1,846,020
07/07/2014 64.19 64.28 63.91 64.11 1,407,122
07/03/2014 64.36 64.39 63.93 64.38 751,376
07/02/2014 63.59 64.39 63.3 64.13 1,310,407
07/01/2014 64.07 64.285 63.52 63.53 1,186,835
06/30/2014 62.595 63.82 62.595 63.79 969,771
06/27/2014 63.6 63.97 63.38 63.8 898,798
06/26/2014 63.47 63.73 62.88 63.73 949,062
06/25/2014 62.96 63.6 62.91 63.5 1,118,775
06/24/2014 63.56 64.04 62.92 62.96 1,636,766
06/23/2014 64.03 64.04 63.655 63.81 1,183,795
06/20/2014 64.03 64.09 63.58 63.92 2,777,204
06/19/2014 63.43 63.71 63.24 63.69 1,254,023
06/18/2014 62.39 63.66 62.295 63.53 2,157,233
06/17/2014 62.48 62.55 62.01 62.24 1,389,146
06/16/2014 61.93 62.5 61.72 62.46 1,198,603
06/13/2014 61.88 62.06 61.65 62.01 861,326
06/12/2014 61.58 61.98 61.48 61.82 1,857,879
06/11/2014 61.57 62.094 61.27 61.91 2,172,521
06/10/2014 60.91 61.75 60.72 61.73 1,492,002
06/09/2014 61.04 61.37 60.79 60.91 1,395,582
06/06/2014 60.39 61.21 60.33 61.17 1,852,600
06/05/2014 59.6 60.47 59.47 60.44 1,996,471
06/04/2014 59.23 59.45 59.09 59.38 1,049,338
06/03/2014 59.66 59.86 59.565 59.72 1,150,263
06/02/2014 59.9 60.06 59.4 59.78 1,312,471
05/30/2014 59.96 59.96 59.495 59.86 1,431,166
05/29/2014 59.78 59.97 59.52 59.94 914,679
05/28/2014 59.38 59.98 59.13 59.71 1,451,105
05/27/2014 59.88 59.95 58.97 59.26 1,458,521
05/23/2014 59.57 59.705 59.18 59.63 587,630
05/22/2014 59.32 59.7199 59.08 59.55 946,550
05/21/2014 59.11 59.41 59.059 59.32 886,250
05/20/2014 59.35 59.35 58.82 59.11 871,574
05/19/2014 58.52 59.58 58.52 59.52 1,009,828
05/16/2014 58.86 58.97 58.42 58.88 918,271
05/15/2014 58.58 58.91 58.22 58.85 1,015,689
05/14/2014 58.86 58.95 58.4898 58.75 1,038,989
05/13/2014 59.01 59.49 58.735 59.06 1,829,526
05/12/2014 58.71 59.12 58.45 59.01 1,209,685
05/09/2014 58.38 58.5028 58.04 58.3 861,872
05/08/2014 58.1 58.56 58.07 58.39 1,779,147
05/07/2014 58.37 58.7 57.97 58.22 1,272,488
05/06/2014 58.25 58.43 57.93 58.135 1,187,414
05/05/2014 58.02 58.37 57.83 58.2 1,028,536
05/02/2014 58.51 58.875 58.21 58.45 1,459,843
05/01/2014 58.88 58.97 58.31 58.68 1,647,373
04/30/2014 59.05 60.19 58.58 58.9 6,558,992
04/29/2014 56.66 56.95 55.76 55.99 3,165,395
04/28/2014 56.57 57.21 56.17 56.49 2,182,243
04/25/2014 56.89 56.95 56.07 56.28 2,013,739
04/24/2014 58.62 58.62 56.91 56.921 2,141,439
04/23/2014 57.71 58 57.53 57.68 1,301,706
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?