CHRW: Historical Prices for C.H. Robinson Worldwide, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	57.12	57.16	55.93	56.59	1,982,900	56.59
23-Nov-09	57.68	58.17	56.96	57.10	1,352,300	57.10
20-Nov-09	56.91	57.54	56.89	57.20	1,164,900	57.20
19-Nov-09	57.69	57.69	56.85	57.35	1,086,500	57.35
18-Nov-09	58.51	58.57	57.64	57.92	924,300	57.92
17-Nov-09	58.34	58.60	58.02	58.60	1,033,000	58.60
16-Nov-09	57.32	58.73	57.06	58.54	1,208,500	58.54
13-Nov-09	57.67	57.70	57.06	57.16	1,217,300	57.16
12-Nov-09	58.02	58.29	57.43	57.69	1,200,400	57.69
11-Nov-09	57.31	58.23	57.19	58.15	1,713,600	58.15
10-Nov-09	56.40	57.47	56.35	57.24	1,579,200	57.24
9-Nov-09	57.18	57.65	56.70	57.36	1,568,400	57.36
6-Nov-09	56.13	56.69	55.53	56.50	993,800	56.50
5-Nov-09	54.72	56.20	54.72	56.04	1,568,500	56.04
4-Nov-09	56.04	56.36	54.58	54.69	2,090,500	54.69
3-Nov-09	55.50	56.23	55.19	56.01	1,631,000	56.01
2-Nov-09	55.19	56.00	54.76	55.43	1,547,100	55.43
30-Oct-09	56.17	56.62	54.88	55.11	1,703,600	55.11
29-Oct-09	56.00	56.87	56.00	56.50	1,597,700	56.50
28-Oct-09	57.12	57.12	55.96	56.05	1,094,500	56.05
27-Oct-09	57.00	57.43	56.25	56.49	1,564,800	56.49
26-Oct-09	57.28	58.13	56.59	56.82	1,326,000	56.82
23-Oct-09	58.58	58.77	56.67	57.24	2,624,300	57.24
22-Oct-09	58.65	59.33	57.96	58.99	2,435,000	58.99
21-Oct-09	60.09	60.91	57.90	58.73	4,667,100	58.73
20-Oct-09	60.75	61.69	60.46	61.47	2,079,300	61.47
19-Oct-09	61.22	61.47	60.77	61.20	1,510,700	61.20
16-Oct-09	60.59	61.05	60.19	60.92	1,622,000	60.92
15-Oct-09	60.65	61.22	60.19	60.98	1,613,400	60.98
14-Oct-09	59.74	60.72	59.19	60.72	1,619,500	60.72
13-Oct-09	58.58	59.28	58.50	59.12	1,166,800	59.12
12-Oct-09	58.50	59.06	58.31	58.77	770,100	58.77
9-Oct-09	57.24	58.48	57.24	58.41	1,251,900	58.41
8-Oct-09	58.00	58.25	57.45	57.78	1,171,500	57.78
7-Oct-09	56.75	57.86	56.31	57.51	1,526,000	57.51
6-Oct-09	57.35	58.41	57.35	57.66	1,470,200	57.66
5-Oct-09	56.35	57.65	56.01	57.65	1,408,000	57.65
2-Oct-09	56.18	56.66	55.77	56.27	1,143,900	56.27
1-Oct-09	57.64	58.08	56.14	56.14	1,265,500	56.14
30-Sep-09	57.74	58.39	56.29	57.75	1,375,000	57.75
29-Sep-09	58.15	58.48	57.21	57.50	898,800	57.50
28-Sep-09	58.02	58.73	57.84	58.27	656,400	58.27
25-Sep-09	58.21	58.61	57.32	57.57	965,200	57.57
24-Sep-09	58.41	58.50	57.36	57.96	1,306,900	57.96
23-Sep-09	58.50	59.46	58.21	58.28	1,271,300	58.28
22-Sep-09	58.78	59.42	58.44	59.10	1,038,600	59.10
21-Sep-09	58.49	59.05	58.10	58.62	1,236,500	58.62
18-Sep-09	59.12	59.21	58.15	58.69	1,453,100	58.69
17-Sep-09	58.74	59.63	58.29	58.69	1,273,500	58.69
16-Sep-09	58.68	58.91	57.65	58.83	1,478,600	58.83
15-Sep-09	58.58	58.76	57.92	58.41	1,239,100	58.41
14-Sep-09	58.43	58.92	58.05	58.60	1,131,600	58.60
11-Sep-09	57.91	58.91	57.69	58.72	1,856,700	58.72
10-Sep-09	56.48	57.50	56.32	57.40	1,322,400	57.40
9-Sep-09	56.84	57.24	56.17	56.62	1,438,700	56.62
8-Sep-09	57.23	57.58	56.68	56.93	917,900	56.93
4-Sep-09	56.07	57.11	55.82	57.09	1,065,900	57.09
3-Sep-09	55.41	56.05	55.00	56.05	924,400	56.05
2-Sep-09	54.76	55.77	54.76	55.39	1,069,600	55.39
2-Sep-09	$ 0.24 Dividend
1-Sep-09	55.98	57.21	55.18	55.37	1,284,200	55.13
31-Aug-09	56.59	56.84	55.62	56.26	1,130,600	56.02
28-Aug-09	57.26	57.85	56.36	56.76	1,130,000	56.51
27-Aug-09	57.24	57.63	56.25	57.05	1,190,900	56.80
26-Aug-09	57.05	58.15	57.05	57.35	1,293,900	57.10
25-Aug-09	57.74	58.34	57.16	57.60	1,302,600	57.35
24-Aug-09	57.50	58.00	57.00	57.47	1,363,200	57.22
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions