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
2017-12-14 87.44 87.47 85.69 85.79 103,945
2017-12-13 87.74 88.49 87.69 87.69 79,871
2017-12-12 87.99 88.37 87.44 88.05 46,351
2017-12-11 88.06 88.16 87.64 87.95 31,598
2017-12-08 87.33 88.36 87.31 88.30 79,018
2017-12-07 86.70 87.71 86.47 87.53 70,906
2017-12-06 86.28 87.27 86.24 87.04 76,047
2017-12-05 87.05 87.05 85.81 85.94 123,513
2017-12-04 88.51 88.92 86.72 86.72 122,860
2017-12-01 86.42 86.90 84.89 86.66 159,515
2017-11-30 85.14 87.06 84.72 86.51 114,615
2017-11-29 81.82 84.50 81.82 84.50 120,038
2017-11-28 80.48 81.55 79.91 81.46 77,012
2017-11-27 79.52 80.02 79.44 79.52 56,858
2017-11-24 79.24 79.90 79.24 79.69 19,311
2017-11-22 78.52 79.72 78.52 79.26 37,165
2017-11-21 78.55 78.92 78.35 78.77 90,672
2017-11-20 78.74 78.93 78.24 78.37 79,425
2017-11-17 78.63 79.16 77.62 78.44 142,581
2017-11-16 80.01 80.48 80.01 80.46 52,455
2017-11-15 79.84 80.10 79.67 79.92 49,900
2017-11-14 80.12 80.60 80.07 80.31 57,727
2017-11-13 80.03 80.49 80.03 80.39 56,353
2017-11-10 80.28 80.44 80.20 80.32 44,206
2017-11-09 80.345 81.00 80.24 80.69 113,268
2017-11-08 80.50 80.90 80.29 80.60 102,152
2017-11-07 79.87 80.79 79.71 80.38 120,453
2017-11-06 78.85 79.50 78.37 79.09 158,685
2017-11-03 79.95 79.95 79.05 79.50 82,741
2017-11-02 79.61 79.63 78.80 79.43 204,445

» 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.