CHRW

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

$69.87
*  
0.02
0.03%
Get CHRW Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading CHRW now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    CHRW Pre-Market
 
 
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 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  69.44  70.01  69.0001  69.87 2,477,471
07/30/2015 69.44 70.01 69.0001 69.87 2,483,069
07/29/2015 70 71.336 69.11 69.85 3,464,914
07/28/2015 64.8 66.88 64.39 66.73 2,039,359
07/27/2015 63.86 64.93 63.86 64.76 1,285,988
07/24/2015 64.45 64.84 63.98 64.31 989,351
07/23/2015 65 65.11 64.3 64.42 1,105,147
07/22/2015 65.27 66 65.11 65.25 1,704,190
07/21/2015 63.76 65.66 63.4538 65.39 2,122,750
07/20/2015 63.04 63.75 62.94 63.67 866,078
07/17/2015 63.26 64.1 62.9 63 1,258,419
07/16/2015 63.32 63.788 63.105 63.32 949,111
07/15/2015 64.4 64.64 62.875 63.04 1,324,228
07/14/2015 64.79 64.86 64.09 64.32 1,183,286
07/13/2015 63.73 64.93 63.67 64.83 1,199,921
07/10/2015 62.78 63.81 62.37 63.55 1,265,310
07/09/2015 62.72 63.11 62.16 62.16 971,798
07/08/2015 62.65 62.97 61.64 61.89 1,283,836
07/07/2015 62.3 63.26 61.99 63.2 1,494,204
07/06/2015 62.17 63.06 61.9 62.16 1,141,928
07/02/2015 62.53 63.14 62.39 63.06 1,604,782
07/01/2015 62.79 62.94 62.21 62.27 1,254,039
06/30/2015 62.36 63.74 62.07 62.39 1,400,969
06/29/2015 62.46 62.97 61.68 61.69 1,239,360
06/26/2015 62.7 63.28 62.45 63.04 1,332,946
06/25/2015 62.74 63 62.37 62.47 1,087,163
06/24/2015 63.92 64.12 62.57 62.6 1,170,663
06/23/2015 64.7 64.7 63.58 63.77 718,767
06/22/2015 64.66 64.8 64.055 64.16 778,155
06/19/2015 64.76 64.88 64.06 64.21 1,419,291
06/18/2015 64.29 65.45 64.15 64.8 2,004,843
06/17/2015 63.92 64.29 63.69 64.025 1,580,670
06/16/2015 63.63 64.09 63.52 63.93 1,674,101
06/15/2015 63.22 63.81 62.78 63.75 1,344,642
06/12/2015 63.99 64.17 63.14 63.7 1,500,845
06/11/2015 63.89 64.44 63.6 64.32 1,102,513
06/10/2015 63.95 64.54 63.695 63.82 1,148,102
06/09/2015 63.15 64.65 63.06 63.77 2,153,083
06/08/2015 63.96 64 63.21 63.35 1,609,562
06/05/2015 63.07 64.41 63.07 64.18 2,217,296
06/04/2015 64.09 64.29 63.14 63.35 2,388,952
06/03/2015 61.97 64.98 61.9 64.62 3,306,960
06/02/2015 61.65 62.33 61.46 61.64 3,272,268
06/01/2015 62.04 62.29 61.46 62.11 1,615,872
05/29/2015 62.35 62.69 61.55 61.73 2,290,911
05/28/2015 63.31 63.57 62.27 62.5 1,617,893
05/27/2015 62.98 63.547 62.58 63.36 1,290,649
05/26/2015 63.39 63.59 62.68 62.93 1,893,288
05/22/2015 64.08 64.2136 63.82 64.03 1,066,612
05/21/2015 63.94 64.49 63.74 64.26 1,543,701
05/20/2015 64.83 64.916 63.86 63.91 904,698
05/19/2015 65.41 65.77 64.78 64.86 1,204,687
05/18/2015 64.53 65.53 64.34 65.41 1,402,492
05/15/2015 64.55 65.0899 64.26 64.52 1,043,532
05/14/2015 64.9 64.91 64.1 64.38 1,563,943
05/13/2015 64.95 65.5496 64.42 64.54 1,133,603
05/12/2015 64.97 65.22 64.6 64.99 1,130,823
05/11/2015 65.43 66 65 65.27 1,234,202
05/08/2015 65.89 66.84 65.66 65.7 1,856,033
05/07/2015 64.44 65.95 64.44 65.23 1,755,167
05/06/2015 64.45 64.76 63.87 64.55 1,638,997
05/05/2015 65.68 66.01 63.96 63.99 1,803,861
05/04/2015 65.83 66.52 65.31 66.08 3,001,252
05/01/2015 64.72 65.39 64.51 64.74 1,895,901
04/30/2015 64.42 64.72 64.01 64.39 2,555,544
04/29/2015 64.83 65.36 64.01 64.725 3,014,103
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?