CHRW

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

$73.4
*  
0.36
0.49%
Get CHRW Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading CHRW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    CHRW After Hours
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  73.11  73.68  73.02  73.40 834,200
11/25/2014 72.82 73.335 72.7 73.04 1,002,356
11/24/2014 72.87 73.05 72.48 72.62 1,022,205
11/21/2014 73.22 73.33 72.66 72.82 1,286,643
11/20/2014 71.4 72.49 71.25 72.29 1,792,565
11/19/2014 72.37 72.6399 71.43 71.48 1,443,990
11/18/2014 72.63 72.96 72.35 72.54 1,149,351
11/17/2014 72.78 73.1699 72.485 72.515 988,122
11/14/2014 73.21 73.76 72.81 73.07 1,150,464
11/13/2014 72.275 73.12 72.275 73.105 1,126,874
11/12/2014 71.61 73.01 71.43 72.86 1,485,974
11/11/2014 72.12 72.154 71.4236 71.75 798,322
11/10/2014 71.41 72.23 70.95 72.17 1,301,319
11/07/2014 71.91 71.91 70.92 71.46 1,012,794
11/06/2014 71.34 71.98 70.835 71.595 1,708,499
11/05/2014 70.77 71.87 69.96 71.45 2,198,151
11/04/2014 68.93 70.62 68.8367 70.12 3,034,115
11/03/2014 69.28 69.438 67.88 68.69 1,960,947
10/31/2014 70.1 70.18 68.28 69.21 2,359,009
10/30/2014 70.57 72.1 68.57 69.22 3,321,383
10/29/2014 74.35 74.95 71.77 72.1 3,912,540
10/28/2014 71.7 72.57 71.595 72.34 2,794,990
10/27/2014 70.39 72.14 69.7972 71.7 2,279,424
10/24/2014 71.01 71.31 70.49 71.15 1,083,070
10/23/2014 70.42 71.2243 69.99 70.61 1,061,277
10/22/2014 70.11 70.5 69.51 69.53 1,365,466
10/21/2014 69.19 70.15 68.85 69.93 1,113,595
10/20/2014 67.7 69 67.7 68.99 1,548,079
10/17/2014 67.46 68.15 67.21 67.98 1,253,399
10/16/2014 66.23 67.4447 65.52 66.86 1,461,792
10/15/2014 65.46 67.31 64.79 67.1 2,267,156
10/14/2014 64.95 66.195 64.63 65.58 1,516,660
10/13/2014 64.15 65.17 63.42 63.445 1,496,640
10/10/2014 65.17 65.38 64.18 64.62 1,207,322
10/09/2014 66.25 66.65 65.03 65.2 966,849
10/08/2014 65.23 66.33 64.81 66.28 849,160
10/07/2014 66.48 66.48 65.42 65.43 836,950
10/06/2014 67.4 68.02 66.675 66.73 797,704
10/03/2014 66.52 67.45 66.41 67.24 1,416,165
10/02/2014 65 66.2 64.59 66.1 1,927,715
10/01/2014 66.18 66.32 65.15 65.19 1,618,353
09/30/2014 66.29 66.7 66.04 66.32 1,412,272
09/29/2014 65.86 66.63 65.63 66.45 1,222,829
09/26/2014 65.61 66.37 65.6 66.35 1,014,671
09/25/2014 66.5 66.62 65.49 65.56 1,109,489
09/24/2014 66.36 66.77 66.05 66.69 1,035,410
09/23/2014 66.63 66.815 66.27 66.44 939,383
09/22/2014 67.58 67.58 66.67 66.74 782,561
09/19/2014 68.28 68.57 67.3555 67.82 1,716,259
09/18/2014 68.08 68.28 67.84 68.23 1,188,599
09/17/2014 67.41 68.22 67.25 68.08 1,308,803
09/16/2014 67.09 67.3 66.86 67.2 1,157,161
09/15/2014 67.14 67.28 66.6 67.05 779,221
09/12/2014 67.07 67.2843 66.83 67.17 858,236
09/11/2014 66.57 67.03 66.43 66.99 1,338,117
09/10/2014 66.74 67.02 66.46 66.73 777,097
09/09/2014 67.51 67.69 66.72 66.91 1,100,265
09/08/2014 67.84 68.12 67.385 67.51 679,483
09/05/2014 67.48 67.85 66.94 67.76 1,048,032
09/04/2014 66.97 67.47 66.92 67.33 1,474,713
09/03/2014 67.57 67.57 66.63 66.9 2,892,236
09/02/2014 68.34 68.5 68.08 68.37 987,408
08/29/2014 68.49 68.58 68.0875 68.26 795,595
08/28/2014 68.16 68.305 67.73 68.06 994,653
08/27/2014 68.57 68.57 67.99 68.22 629,763
08/26/2014 68.61 68.86 68.31 68.45 1,445,153
08/25/2014 68.75 68.99 68.5 68.56 832,830
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?