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

Dow

0.91% Nasdaq

0.87%

CH Robinson Worldwide Inc. (CHRW)

-NasdaqGS

57.33 0.43(0.76%) Jun 18, 4:00PM EDT|After Hours : 57.33 0.00 (0.00%) Jun 18, 5:27PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	57.18	57.42	56.71	57.33	1,313,200	57.33
Jun 17, 2013	56.96	57.24	56.44	56.90	1,036,800	56.90
Jun 14, 2013	56.75	57.20	56.38	56.50	1,222,200	56.50
Jun 13, 2013	55.84	56.95	55.84	56.72	1,380,300	56.72
Jun 12, 2013	56.76	57.11	55.97	56.02	857,700	56.02
Jun 11, 2013	56.32	56.80	56.24	56.50	586,100	56.50
Jun 10, 2013	56.12	56.81	55.91	56.81	1,577,100	56.81
Jun 7, 2013	56.81	57.55	56.40	57.16	1,252,400	57.16
Jun 6, 2013	56.41	56.69	55.88	56.31	955,700	56.31
Jun 5, 2013	56.14	56.57	55.95	56.26	1,374,500	56.26
Jun 5, 2013	0.35 Dividend
Jun 4, 2013	56.97	57.41	56.25	56.50	1,250,900	56.15
Jun 3, 2013	56.73	57.04	56.38	57.04	1,064,600	56.69
May 31, 2013	57.06	57.26	56.45	56.70	2,271,500	56.35
May 30, 2013	57.81	57.99	57.36	57.47	998,800	57.11
May 29, 2013	57.67	58.06	57.44	57.67	1,423,700	57.31
May 28, 2013	59.50	59.58	57.70	57.87	1,418,300	57.51
May 24, 2013	59.06	59.13	58.12	58.70	966,300	58.34
May 23, 2013	58.92	59.50	58.82	59.49	1,015,000	59.12
May 22, 2013	59.87	60.10	58.87	59.11	1,803,000	58.74
May 21, 2013	58.33	59.97	58.27	59.87	1,829,400	59.50
May 20, 2013	58.09	58.47	58.08	58.20	837,500	57.84
May 17, 2013	58.29	58.33	57.84	58.32	965,900	57.96
May 16, 2013	57.79	58.40	57.51	57.87	1,205,300	57.51
May 15, 2013	56.94	57.86	56.80	57.66	1,089,600	57.30
May 14, 2013	56.15	56.87	56.05	56.87	1,030,700	56.52
May 13, 2013	56.47	56.58	55.80	56.07	1,728,000	55.72
May 10, 2013	56.23	57.37	56.06	57.00	2,383,200	56.65
May 9, 2013	57.19	57.44	55.73	56.00	6,167,300	55.65
May 8, 2013	56.65	57.90	56.11	57.26	4,612,600	56.91
May 7, 2013	60.38	61.91	60.25	61.56	2,060,300	61.18
May 6, 2013	60.41	60.71	60.32	60.37	1,633,800	60.00
May 3, 2013	59.87	60.73	59.84	60.47	1,430,700	60.10
May 2, 2013	59.12	59.62	58.96	59.37	944,600	59.00
May 1, 2013	59.46	59.95	58.81	58.90	1,284,900	58.54
Apr 30, 2013	58.92	59.40	58.42	59.39	1,406,900	59.02
Apr 29, 2013	58.49	59.02	58.40	58.84	656,500	58.48
Apr 26, 2013	58.08	58.76	58.01	58.44	1,093,700	58.08
Apr 25, 2013	57.94	58.56	57.84	58.20	925,900	57.84
Apr 24, 2013	57.68	58.02	57.48	57.65	1,296,500	57.29
Apr 23, 2013	57.15	57.71	57.14	57.41	1,199,600	57.05
Apr 22, 2013	56.55	57.16	56.02	57.01	833,900	56.66
Apr 19, 2013	56.69	56.77	55.68	56.33	1,306,900	55.98
Apr 18, 2013	56.82	56.83	55.94	56.25	1,130,000	55.90
Apr 17, 2013	56.63	56.84	56.02	56.58	1,235,400	56.23
Apr 16, 2013	56.79	57.21	56.13	57.17	1,607,300	56.82
Apr 15, 2013	58.95	58.95	57.26	57.51	1,367,500	57.15
Apr 12, 2013	59.35	59.96	57.74	59.00	2,464,700	58.63
Apr 11, 2013	60.82	61.11	60.33	60.59	848,900	60.21
Apr 10, 2013	60.43	61.10	60.22	60.69	1,500,400	60.31
Apr 9, 2013	59.87	60.45	59.41	60.26	1,368,500	59.89
Apr 8, 2013	59.10	59.82	58.60	59.81	1,131,100	59.44
Apr 5, 2013	57.94	59.05	57.57	58.98	1,206,800	58.61
Apr 4, 2013	58.42	58.57	58.08	58.50	1,244,900	58.14
Apr 3, 2013	58.59	58.91	58.07	58.14	1,446,300	57.78
Apr 2, 2013	59.00	59.00	58.45	58.64	1,383,600	58.28
Apr 1, 2013	59.50	59.69	58.47	58.60	1,254,500	58.24
Mar 28, 2013	59.04	59.48	58.90	59.46	1,488,400	59.09
Mar 27, 2013	58.62	59.17	58.51	59.15	1,241,100	58.78
Mar 26, 2013	58.51	59.15	58.46	59.01	1,171,300	58.64
Mar 25, 2013	58.25	58.74	57.65	58.57	1,700,200	58.21
Mar 22, 2013	57.65	58.24	57.49	58.10	1,487,800	57.74
Mar 21, 2013	58.47	58.74	57.41	57.44	1,277,900	57.08
Mar 20, 2013	59.02	59.29	58.61	58.69	1,396,100	58.33
Mar 19, 2013	59.20	59.56	58.65	59.04	1,352,100	58.67
Mar 18, 2013	58.81	59.78	58.61	59.19	1,273,300	58.82
Mar 15, 2013	58.95	59.40	58.43	59.34	2,334,500	58.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CHRW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CH Robinson Worldwide Inc. (CHRW)