CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201778.7179.7778.7079.2479.24895,100
Nov 21, 201778.5879.0078.3078.7978.791,314,600
Nov 20, 201778.6178.9478.2378.4378.431,345,500
Nov 17, 201778.7579.3177.5278.4478.442,570,500
Nov 16, 201780.0780.5379.9580.4080.40924,800
Nov 15, 201780.1080.1979.5279.9579.951,103,400
Nov 14, 201780.1080.6180.0080.3780.371,016,500
Nov 13, 201780.3480.5079.7980.3680.361,185,800
Nov 10, 201780.3180.4880.0480.3380.331,115,800
Nov 09, 201780.2181.0980.1480.6880.682,254,700
Nov 08, 201780.2680.9380.0080.6380.631,567,400
Nov 07, 201779.4980.8079.1080.5080.502,410,800
Nov 06, 201779.4579.6678.3279.0879.082,183,200
Nov 03, 201779.5080.1478.9979.4479.442,348,600
Nov 02, 201780.1581.3578.6079.5579.554,220,600
Nov 01, 201780.9080.9477.8379.3379.333,029,700
Oct 31, 201778.3079.3378.3078.5378.532,280,600
Oct 30, 201779.6780.0378.0278.3578.351,665,800
Oct 27, 201780.0880.0878.5079.8279.821,649,000
Oct 26, 201779.6380.8379.1679.5979.592,095,400
Oct 25, 201778.4378.9177.9478.6078.601,220,900
Oct 24, 201778.7379.6577.0878.8378.831,218,300
Oct 23, 201778.6878.7277.7978.4378.431,052,500
Oct 20, 201778.3878.7077.6278.3078.301,471,000
Oct 19, 201777.2678.0576.7577.9877.98712,600
Oct 18, 201775.9577.6775.9377.3477.341,601,000
Oct 17, 201777.0677.3075.9576.0276.021,586,800
Oct 16, 201778.1378.7076.4777.3377.331,553,200
Oct 13, 201778.5878.9477.1577.2677.261,655,200
Oct 12, 201776.9377.2576.4177.1877.181,062,300
Oct 11, 201776.9977.4376.4376.7076.70857,900
Oct 10, 201777.7478.8676.8677.0977.092,527,000
Oct 09, 201776.5576.7375.3975.4575.45819,500
Oct 06, 201775.9376.5775.6776.5276.521,283,800
Oct 05, 201774.7976.1574.6176.0576.051,869,100
Oct 04, 201776.0476.1574.3075.0275.021,979,400
Oct 03, 201776.9777.0876.0576.1376.132,354,800
Oct 02, 201776.2877.3875.6277.3077.301,999,100
Sep 29, 201775.3776.1675.2576.1076.101,348,600
Sep 28, 201775.6976.0175.2575.4875.48974,100
Sep 27, 201775.1775.7374.9375.6875.682,092,800
Sep 26, 201774.0075.1173.4974.8974.891,945,300
Sep 25, 201773.2973.9472.9273.9273.921,043,700
Sep 22, 201773.1673.8072.8073.1373.131,098,000
Sep 21, 201772.8773.4072.5273.0073.001,051,300
Sep 20, 201772.9573.2672.3572.7972.791,852,800
Sep 19, 201772.3772.8772.1572.6072.601,041,200
Sep 18, 201771.6072.3071.3172.2572.251,155,600
Sep 15, 201770.6571.5670.2371.4571.452,340,100
Sep 14, 201771.8771.8870.2270.7770.773,375,500
Sep 13, 201772.9172.9172.1572.2872.281,324,600
Sep 12, 201772.6973.2872.1472.7972.791,245,700
Sep 11, 201773.6873.9772.1772.8372.832,013,300
Sep 08, 201773.2573.9972.8873.7473.74804,800
Sep 07, 201772.7773.6172.6873.2773.271,369,200
Sep 06, 201772.0973.1971.8672.7772.772,167,500
Sep 05, 201770.9372.1970.9371.7971.791,948,200
Sep 01, 201770.6971.0170.1270.1770.171,397,800
Aug 31, 201773.0073.0670.5870.6370.632,689,800
Aug 30, 201772.3074.5472.2673.0673.064,058,900
Aug 30, 20170.45 Dividend
Aug 29, 201770.6972.2070.5771.5771.122,945,800
Aug 28, 201769.5071.1269.4071.0570.603,135,900
Aug 25, 201767.0669.3766.8769.0768.642,003,900
Aug 24, 201767.2967.7466.7666.8766.451,070,600
Aug 23, 201766.9967.1766.4367.0966.67939,300
Aug 22, 201766.8567.1966.5367.1066.681,078,200
Aug 21, 201766.9666.9666.1466.8666.441,518,100
Aug 18, 201766.9167.2566.5766.7866.362,777,600
Aug 17, 201767.8068.5366.8366.8966.471,480,000
Aug 16, 201768.2868.9167.4668.0167.581,573,700
Aug 15, 201767.2068.2466.9968.0267.591,741,500
Aug 14, 201765.8667.2865.7967.1466.721,786,100
Aug 11, 201766.5966.6765.5765.6365.221,289,200
Aug 10, 201766.0066.3065.5566.1165.691,890,700
Aug 09, 201766.6566.6865.9666.1365.711,885,500
Aug 08, 201766.3866.9966.0266.7566.331,668,200
Aug 07, 201767.1267.3966.0766.5466.122,561,600
Aug 04, 201765.7867.4165.6667.2266.802,295,500
Aug 03, 201765.4165.7364.9365.7065.291,106,900
Aug 02, 201765.0365.8464.9765.6165.201,053,200
Aug 01, 201765.6565.7664.6164.9864.571,542,700
Jul 31, 201765.5365.8865.3165.6165.201,323,900
Jul 28, 201765.4965.8564.9765.2564.841,401,500
Jul 27, 201765.9465.9465.0265.4665.051,981,400
Jul 26, 201767.2967.4765.6465.9165.501,711,900
Jul 25, 201766.1066.5765.6565.9365.522,578,800
Jul 24, 201765.7065.7565.1365.6265.211,798,800
Jul 21, 201764.8265.8364.8265.5665.153,162,500
Jul 20, 201763.6265.3463.4165.0164.608,858,400
Jul 19, 201769.5370.0568.5768.6968.262,404,100
Jul 18, 201768.8869.5568.5669.5069.061,527,200
Jul 17, 201768.0969.0567.8568.8968.462,382,800
Jul 14, 201769.0769.6568.7369.4669.02964,400
Jul 13, 201768.8068.8468.2468.7668.33945,100
Jul 12, 201768.9669.2068.5868.8768.441,158,600
Jul 11, 201768.4768.6267.7768.6068.17945,600
Jul 10, 201768.0369.0267.8868.2367.801,158,600
Jul 07, 201767.8368.1767.4767.9767.541,147,900
Jul 06, 201768.4868.4867.6467.6867.251,375,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...