C H ROBINSON WORLDWIDE Historical Stock Price

Below is the stock price history for C H Robinson Worldwide CHRW. Data is recorded each day for the historical open, high, low, close and volume. The C H Robinson Worldwide stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

C H Robinson Worldwide Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-21 96.90 97.62 96.80 97.55 76,562
2018-09-20 97.10 97.11 96.33 96.33 36,868
2018-09-19 97.64 97.64 96.75 96.80 32,885
2018-09-18 96.80 97.27 95.97 97.14 58,056
2018-09-17 100.42 100.42 96.09 96.67 101,162
2018-09-14 98.82 100.41 98.82 100.12 58,244
2018-09-13 99.93 99.93 98.33 98.42 52,698
2018-09-12 99.10 99.72 98.18 99.27 32,955
2018-09-11 100.01 101.12 99.49 99.49 77,974
2018-09-10 96.23 100.11 96.23 100.11 116,967
2018-09-07 97.49 97.63 95.86 96.48 39,193
2018-09-06 96.70 97.97 96.70 97.26 76,152
2018-09-05 95.79 96.97 95.79 96.51 104,903
2018-09-04 97.01 97.01 95.65 95.97 65,688
2018-08-31 95.69 96.29 95.32 96.19 56,148
2018-08-30 96.00 96.07 94.78 95.45 61,608
2018-08-29 96.19 96.34 95.68 96.16 45,827
2018-08-28 97.00 97.26 96.07 96.25 47,067
2018-08-27 96.70 97.41 96.56 96.76 41,840
2018-08-24 96.64 96.74 96.27 96.49 26,326
2018-08-23 97.22 97.45 96.28 96.375 45,080
2018-08-22 97.39 98.56 97.31 97.37 49,102
2018-08-21 97.25 97.76 96.97 97.27 57,099
2018-08-20 97.29 97.87 97.01 97.30 59,985
2018-08-17 96.55 97.43 96.41 97.18 69,190
2018-08-16 95.23 96.34 95.05 96.30 63,752
2018-08-15 93.20 94.695 93.18 94.51 99,067
2018-08-14 94.13 94.48 93.78 93.91 104,682
2018-08-13 94.86 94.93 93.80 93.89 44,588
2018-08-10 94.69 95.21 94.24 94.90 78,620

» More C H Robinson Worldwide Stock Price History

To see other companies like C H Robinson Worldwide (CHRW), view our stock market today for news, and other data.