CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201982.6584.3582.3483.6583.65875,800
Jul 18, 201981.8482.6781.4282.4682.461,641,300
Jul 17, 201984.6084.6082.0082.2582.252,522,400
Jul 16, 201984.6186.0183.8984.9584.951,698,400
Jul 15, 201985.0985.2484.2784.5184.51769,800
Jul 12, 201982.7585.6782.7585.0685.061,379,900
Jul 11, 201982.1183.0581.5482.8482.84880,100
Jul 10, 201983.3883.9982.1482.1982.19703,100
Jul 09, 201983.3884.0582.2183.1983.19961,000
Jul 08, 201984.8785.0383.3783.9283.92791,000
Jul 05, 201984.5784.9983.9484.9084.90542,300
Jul 03, 201983.8885.2283.8785.0485.04500,500
Jul 02, 201984.2284.7783.0783.6383.63786,200
Jul 01, 201985.3185.5683.7584.3184.31932,700
Jun 28, 201984.3385.3684.0084.3584.352,101,100
Jun 27, 201983.6384.8783.4884.1784.171,074,100
Jun 26, 201982.6283.6982.1083.3283.321,229,300
Jun 25, 201982.9183.2081.4882.7482.74965,200
Jun 24, 201982.9583.4982.3782.8782.871,076,600
Jun 21, 201984.0284.0282.8683.0383.031,626,500
Jun 20, 201984.3484.5083.1484.0084.00932,100
Jun 19, 201983.5783.7382.7483.3783.37852,300
Jun 18, 201983.0084.4082.8783.5083.501,084,400
Jun 17, 201983.7683.7682.2382.2982.291,074,400
Jun 14, 201983.6583.8182.6983.7083.701,365,000
Jun 13, 201982.3783.7582.2283.5783.571,404,700
Jun 12, 201980.6282.2680.3982.2282.221,074,400
Jun 11, 201980.7781.3480.0780.4180.41733,100
Jun 10, 201980.1481.2479.9880.2080.20828,300
Jun 07, 201979.9780.9779.6679.6979.69761,900
Jun 06, 201980.1880.4178.8379.5679.561,274,900
Jun 06, 20190.5 Dividend
Jun 05, 201980.1981.1679.7081.0080.50888,700
Jun 04, 201980.3580.5279.5080.2479.742,216,400
Jun 03, 201979.3980.6279.0379.8079.311,049,700
May 31, 201978.0179.8978.0179.6379.141,919,200
May 30, 201979.8480.2377.8978.7978.301,400,600
May 29, 201978.9580.0078.0079.6979.201,260,200
May 28, 201979.8279.8278.5479.0178.521,994,300
May 24, 201981.0081.2679.4779.7279.231,453,500
May 23, 201980.6581.6380.1680.7480.241,542,800
May 22, 201981.3781.6380.0781.1880.68755,600
May 21, 201982.1882.7581.7881.8981.38718,700
May 20, 201981.8382.4381.4981.7981.291,009,200
May 17, 201982.1983.2481.7682.2281.71809,000
May 16, 201982.2083.6581.8182.9182.401,631,500
May 15, 201981.0182.0180.6181.8681.35915,500
May 14, 201980.4282.1380.3381.3980.891,057,800
May 13, 201980.4281.3379.7580.0579.561,388,300
May 10, 201982.5682.5680.5181.7381.231,349,300
May 09, 201983.0883.8982.3282.6882.171,783,500
May 08, 201982.6384.4682.0383.2682.752,017,800
May 07, 201982.6783.1482.0882.5582.041,769,000
May 06, 201982.8183.9782.1583.2182.701,144,900
May 03, 201984.2584.9783.1683.9083.381,673,600
May 02, 201981.0484.6680.7283.4282.913,730,700
May 01, 201978.6282.4377.7280.7380.235,235,600
Apr 30, 201981.4682.1180.9581.0080.502,914,600
Apr 29, 201987.4487.4480.9781.1180.613,803,300
Apr 26, 201988.7088.9487.4987.7687.221,893,000
Apr 25, 201991.2891.2887.8888.5888.031,059,900
Apr 24, 201990.6591.9790.6591.4290.86910,900
Apr 23, 201990.5991.4390.2290.7390.17932,100
Apr 22, 201989.5990.2389.2990.1689.60641,500
Apr 18, 201989.7790.8989.3089.9989.43760,800
Apr 17, 201990.1090.1489.3389.4788.92872,800
Apr 16, 201987.7289.8887.5089.5288.971,869,200
Apr 15, 201990.9491.4990.2090.8890.32946,200
Apr 12, 201990.0090.9789.7090.7990.23813,200
Apr 11, 201988.9589.8788.7689.6789.12871,300
Apr 10, 201989.1089.1087.7988.3387.78760,600
Apr 09, 201989.1689.4388.4589.2388.68673,100
Apr 08, 201989.3690.0089.0589.6289.07624,200
Apr 05, 201989.3289.9289.0289.4688.91476,200
Apr 04, 201988.9690.3388.9289.2388.68659,300
Apr 03, 201988.9590.3388.5088.7088.151,178,100
Apr 02, 201988.5988.9387.9788.4987.941,268,600
Apr 01, 201987.6288.4787.2088.3087.75695,500
Mar 29, 201986.5587.0586.3586.9986.451,273,400
Mar 28, 201985.9086.8585.7386.2885.75910,300
Mar 27, 201985.6086.4185.0585.8285.291,027,300
Mar 26, 201983.9185.6483.1685.5485.011,645,500
Mar 25, 201984.5784.8582.9583.4382.921,619,100
Mar 22, 201986.9586.9584.6484.6884.161,094,900
Mar 21, 201986.4787.5086.0487.2886.74763,500
Mar 20, 201987.9088.6386.4586.6486.11756,100
Mar 19, 201990.1490.2188.0588.3187.76961,100
Mar 18, 201989.0090.0988.8490.0989.53732,400
Mar 15, 201989.3490.1388.6989.0088.451,289,100
Mar 14, 201989.4089.8588.7589.3488.79750,500
Mar 13, 201989.0089.8188.3589.0888.53735,200
Mar 12, 201989.0889.7088.2288.7588.20592,300
Mar 11, 201987.3388.9187.1788.8788.32777,000
Mar 08, 201986.9487.5986.1587.4486.90563,800
Mar 07, 201987.6888.2086.8787.4786.93960,200
Mar 06, 201988.9989.3187.5287.9987.45893,600
Mar 05, 201988.9089.1287.9688.8388.28903,100
Mar 04, 201990.4091.1388.5388.7488.191,416,400
Mar 01, 201991.0891.9989.7690.2089.641,424,000
Feb 28, 201989.5190.4289.1390.3889.82949,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...