CHRW

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

$74.67
*  
1.07
1.45%
Get CHRW Alerts
*Delayed - data as of Mar. 3, 2015  -  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

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

Results for: 3 Month, From 03-DEC-2014 TO 03-MAR-2015

Date Open High Low Close / Last Volume
16:00  74.52  75.21  74.25  74.67 3,108,676
03/03/2015 74.52 75.21 74.25 74.67 3,108,826
03/02/2015 74.4 74.46 73.41 73.6 2,058,250
02/27/2015 74.1 74.59 73.76 74.3 1,620,513
02/26/2015 73.62 74.26 73.15 74.21 1,289,124
02/25/2015 74.16 74.55 73.48 73.55 1,105,629
02/24/2015 73.05 74 72.78 73.98 1,182,146
02/23/2015 72.53 73.2 72.35 73.14 885,096
02/20/2015 71.61 72.6 71.05 72.5 965,650
02/19/2015 71.38 72.39 70.99 71.84 904,132
02/18/2015 71.49 72.4 70.62 71.38 1,243,290
02/17/2015 72.32 72.47 71.65 71.81 1,005,122
02/13/2015 72.09 72.74 71.93 72.58 1,367,027
02/12/2015 71.55 72.13 71.325 71.83 1,415,970
02/11/2015 71.24 71.96 71.17 71.25 1,825,544
02/10/2015 70.9 71.48 70.36 71.15 1,757,573
02/09/2015 70.38 70.59 69.84 70.495 1,914,349
02/06/2015 71.2 71.21 70.34 70.51 2,365,765
02/05/2015 70.65 71.47 70.36 70.97 3,350,750
02/04/2015 72 72 67.11 70.5 10,238,710
02/03/2015 74.64 75.49 73.25 75.23 9,185,398
02/02/2015 72.01 73.58 71.69 73.44 4,362,698
01/30/2015 72.63 73.11 70.98 71.22 2,436,400
01/29/2015 72.86 73.38 71.92 73.31 1,591,569
01/28/2015 74.09 74.42 72.87 72.94 992,631
01/27/2015 73.76 74.107 73.01 73.735 1,124,315
01/26/2015 73.83 74.68 73.52 74.64 708,073
01/23/2015 74.52 74.88 74.07 74.12 919,747
01/22/2015 73.29 74.9 73.04 74.73 1,132,539
01/21/2015 72.58 73.49 72.3101 72.82 932,930
01/20/2015 73.65 73.82 72.33 72.87 1,151,862
01/16/2015 72.51 73.54 72 73.45 840,113
01/15/2015 73.23 73.52 72.29 72.51 1,142,922
01/14/2015 73.02 73.47 72.38 72.97 1,205,437
01/13/2015 73.36 74.69 73.03 73.61 1,767,760
01/12/2015 72.46 73.555 71.98 72.9 1,424,160
01/09/2015 72.8 73.13 71.72 72.06 1,246,048
01/08/2015 70.67 72.9 70.63 72.84 3,020,740
01/07/2015 69.83 70.32 69.23 69.71 2,067,860
01/06/2015 71.9 71.95 69.23 69.68 3,893,890
01/05/2015 73.37 73.37 70.32 70.6 8,424,769
01/02/2015 74.85 75.24 73.021 73.84 2,055,753
12/31/2014 76.04 76.25 74.85 74.89 1,064,536
12/30/2014 76 76.43 75.62 75.69 1,061,749
12/29/2014 76.5 76.74 75.91 76.39 658,012
12/26/2014 77.25 77.49 76.67 76.75 653,041
12/24/2014 77.13 77.38 76.69 77.16 426,887
12/23/2014 77.11 77.37 76.74 77.02 701,682
12/22/2014 76.28 76.83 75.73 76.81 1,663,080
12/19/2014 74.17 76.38 74.17 76.31 3,399,848
12/18/2014 72.64 74.15 72.21 74.07 1,419,034
12/17/2014 71.65 71.94 69.14 71.88 2,196,084
12/16/2014 72.26 73.15 71.9 71.92 831,912
12/15/2014 72.78 73.23 72.05 72.18 1,175,598
12/12/2014 72.23 72.84 71.8801 72.285 1,375,529
12/11/2014 71.83 72.92 71.79 72.48 1,438,847
12/10/2014 72.84 73.18 71.75 71.81 1,798,894
12/09/2014 73.57 73.76 72.55 73.25 1,571,233
12/08/2014 74.25 74.77 73.87 74.07 1,452,299
12/05/2014 74.65 75.2 74.3701 74.63 1,448,777
12/04/2014 74.57 74.9 73.99 74.45 1,145,319
12/03/2014 73.58 74.715 73.49 74.57 1,479,573
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?