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
2018-12-14 83.84 85.39 83.84 84.81 189,796
2018-12-13 89.17 89.17 83.96 84.80 173,727
2018-12-12 89.83 89.83 88.07 88.14 74,803
2018-12-11 88.75 88.78 87.55 88.10 82,539
2018-12-10 87.39 88.02 85.33 87.83 70,256
2018-12-07 90.21 90.21 87.42 87.88 89,463
2018-12-06 88.26 90.09 87.77 90.09 91,176
2018-12-04 91.135 91.55 88.49 88.72 156,216
2018-12-03 93.49 94.34 91.67 91.67 73,076
2018-11-30 91.98 92.88 91.61 92.36 79,041
2018-11-29 92.07 92.07 91.03 91.90 52,830
2018-11-28 91.27 92.48 91.27 91.95 104,618
2018-11-27 90.28 91.01 89.58 90.93 70,951
2018-11-26 89.75 90.72 89.15 90.72 44,123
2018-11-23 89.15 89.94 88.74 89.25 25,973
2018-11-21 88.66 89.26 88.37 89.09 64,794
2018-11-20 89.78 89.91 87.88 88.13 79,966
2018-11-19 91.00 91.00 89.95 90.53 69,346
2018-11-16 90.91 91.37 90.09 90.76 85,845
2018-11-15 89.50 91.74 88.94 91.05 111,097
2018-11-14 88.04 90.46 88.04 90.03 152,896
2018-11-13 88.85 89.02 87.72 88.15 75,599
2018-11-12 89.76 89.96 88.06 88.32 81,198
2018-11-09 91.29 91.55 89.64 89.84 81,621
2018-11-08 90.94 91.25 89.90 91.12 55,839
2018-11-07 88.82 90.96 88.40 90.96 54,773
2018-11-06 88.33 89.24 88.16 88.795 88,420
2018-11-05 88.83 88.90 87.59 88.10 88,831
2018-11-02 90.67 90.67 88.21 88.73 100,563
2018-11-01 89.27 91.11 89.27 90.95 107,852

» 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.