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
2018-06-22 90.05 90.20 88.40 88.83 64,624
2018-06-21 90.32 90.32 89.63 89.85 73,335
2018-06-20 90.06 90.53 89.56 90.28 75,069
2018-06-19 89.98 90.06 88.73 90.01 101,365
2018-06-18 88.74 90.96 88.74 90.64 128,271
2018-06-15 89.94 90.50 89.63 90.13 113,487
2018-06-14 90.85 90.95 90.34 90.41 41,121
2018-06-13 91.16 91.70 90.76 90.885 99,056
2018-06-12 89.25 91.10 89.04 90.86 142,749
2018-06-11 88.13 89.19 88.13 88.76 120,566
2018-06-08 88.25 88.38 87.82 88.34 118,713
2018-06-07 88.20 88.41 87.92 87.94 89,201
2018-06-06 87.75 87.90 87.25 87.71 106,271
2018-06-05 87.66 88.43 87.61 87.74 124,976
2018-06-04 87.62 88.43 87.62 88.05 192,028
2018-06-01 87.63 88.19 87.52 87.87 63,609
2018-05-31 88.68 88.70 87.02 87.02 58,844
2018-05-30 88.49 90.03 88.49 89.48 94,082
2018-05-29 87.75 88.25 87.37 87.96 62,967
2018-05-25 87.81 88.39 87.74 88.23 63,323
2018-05-24 87.18 88.22 87.18 87.97 75,037
2018-05-23 87.70 87.77 86.86 87.30 97,748
2018-05-22 89.88 90.22 88.20 88.36 65,147
2018-05-21 89.32 90.16 89.02 89.91 70,885
2018-05-18 87.27 89.17 87.27 88.55 119,443
2018-05-17 86.01 87.95 86.01 87.54 102,728
2018-05-16 85.28 86.03 85.28 85.66 77,052
2018-05-15 85.34 85.66 84.80 85.06 80,110
2018-05-14 86.48 86.73 85.33 85.57 84,404
2018-05-11 84.28 86.74 84.28 86.42 80,343

» 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.