CHRW - C.H. Robinson Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201980.6581.6380.2081.2881.28395,992
May 22, 201981.3781.6380.0781.1881.18755,600
May 21, 201982.1882.7581.7881.8981.89718,700
May 20, 201981.8382.4381.4981.7981.791,009,200
May 17, 201982.1983.2481.7682.2282.22809,000
May 16, 201982.2083.6581.8182.9182.911,631,500
May 15, 201981.0182.0180.6181.8681.86915,500
May 14, 201980.4282.1380.3381.3981.391,057,800
May 13, 201980.4281.3379.7580.0580.051,388,300
May 10, 201982.5682.5680.5181.7381.731,349,300
May 09, 201983.0883.8982.3282.6882.681,783,500
May 08, 201982.6384.4682.0383.2683.262,017,800
May 07, 201982.6783.1482.0882.5582.551,769,000
May 06, 201982.8183.9782.1583.2183.211,144,900
May 03, 201984.2584.9783.1683.9083.901,673,600
May 02, 201981.0484.6680.7283.4283.423,730,700
May 01, 201978.6282.4377.7280.7380.735,235,600
Apr 30, 201981.4682.1180.9581.0081.002,914,600
Apr 29, 201987.4487.4480.9781.1181.113,803,300
Apr 26, 201988.7088.9487.4987.7687.761,893,000
Apr 25, 201991.2891.2887.8888.5888.581,059,900
Apr 24, 201990.6591.9790.6591.4291.42910,900
Apr 23, 201990.5991.4390.2290.7390.73932,100
Apr 22, 201989.5990.2389.2990.1690.16641,500
Apr 18, 201989.7790.8989.3089.9989.99760,800
Apr 17, 201990.1090.1489.3389.4789.47872,800
Apr 16, 201987.7289.8887.5089.5289.521,869,200
Apr 15, 201990.9491.4990.2090.8890.88946,200
Apr 12, 201990.0090.9789.7090.7990.79813,200
Apr 11, 201988.9589.8788.7689.6789.67871,300
Apr 10, 201989.1089.1087.7988.3388.33760,600
Apr 09, 201989.1689.4388.4589.2389.23673,100
Apr 08, 201989.3690.0089.0589.6289.62624,200
Apr 05, 201989.3289.9289.0289.4689.46476,200
Apr 04, 201988.9690.3388.9289.2389.23659,300
Apr 03, 201988.9590.3388.5088.7088.701,178,100
Apr 02, 201988.5988.9387.9788.4988.491,268,600
Apr 01, 201987.6288.4787.2088.3088.30695,500
Mar 29, 201986.5587.0586.3586.9986.991,273,400
Mar 28, 201985.9086.8585.7386.2886.28910,300
Mar 27, 201985.6086.4185.0585.8285.821,027,300
Mar 26, 201983.9185.6483.1685.5485.541,645,500
Mar 25, 201984.5784.8582.9583.4383.431,619,100
Mar 22, 201986.9586.9584.6484.6884.681,094,900
Mar 21, 201986.4787.5086.0487.2887.28763,500
Mar 20, 201987.9088.6386.4586.6486.64756,100
Mar 19, 201990.1490.2188.0588.3188.31961,100
Mar 18, 201989.0090.0988.8490.0990.09732,400
Mar 15, 201989.3490.1388.6989.0089.001,289,100
Mar 14, 201989.4089.8588.7589.3489.34750,500
Mar 13, 201989.0089.8188.3589.0889.08735,200
Mar 12, 201989.0889.7088.2288.7588.75592,300
Mar 11, 201987.3388.9187.1788.8788.87777,000
Mar 08, 201986.9487.5986.1587.4487.44563,800
Mar 07, 201987.6888.2086.8787.4787.47960,200
Mar 06, 201988.9989.3187.5287.9987.99893,600
Mar 05, 201988.9089.1287.9688.8388.83903,100
Mar 04, 201990.4091.1388.5388.7488.741,416,400
Mar 01, 201991.0891.9989.7690.2090.201,424,000
Feb 28, 201989.5190.4289.1390.3890.38949,300
Feb 28, 20190.5 Dividend
Feb 27, 201990.4490.9289.5490.0789.57960,400
Feb 26, 201991.0191.5890.9091.1190.601,771,900
Feb 25, 201992.3992.7290.9691.0390.52993,000
Feb 22, 201992.2692.6091.4091.9491.43711,600
Feb 21, 201991.8592.4991.5792.1891.671,035,300
Feb 20, 201991.7392.2491.3792.0291.51792,000
Feb 19, 201991.1392.4490.9491.9591.441,020,400
Feb 15, 201991.0991.9390.1791.4590.941,201,800
Feb 14, 201990.4191.4890.2090.7090.20751,500
Feb 13, 201990.8791.0889.8990.9090.40758,800
Feb 12, 201990.7191.6990.4591.0190.50913,400
Feb 11, 201990.2191.1289.9590.0989.59792,800
Feb 08, 201989.9690.4988.8890.3689.86836,800
Feb 07, 201990.1591.1189.9390.3689.861,419,500
Feb 06, 201989.6191.2089.6190.7990.291,627,800
Feb 05, 201988.6489.7388.3789.7289.221,279,800
Feb 04, 201987.6688.6286.9188.6288.131,194,800
Feb 01, 201986.6787.9586.2387.7287.231,279,300
Jan 31, 201986.6087.4885.6986.7786.291,767,500
Jan 30, 201987.5187.7385.0086.7386.254,158,200
Jan 29, 201986.6187.2386.2186.6186.131,539,000
Jan 28, 201987.1787.3186.0186.7786.291,163,900
Jan 25, 201987.3187.7186.7287.0586.571,460,900
Jan 24, 201987.2387.4086.2386.5486.061,014,000
Jan 23, 201987.0387.1885.6686.9886.501,282,600
Jan 22, 201988.1388.6486.3586.9586.472,219,900
Jan 18, 201987.4788.7486.8888.6788.183,483,300
Jan 17, 201984.8886.3884.6586.0485.561,085,000
Jan 16, 201985.3885.9584.7485.0284.55843,300
Jan 15, 201985.7386.0784.7485.2384.761,037,100
Jan 14, 201984.7785.9984.4485.8585.37784,800
Jan 11, 201984.8085.9784.3585.6385.15613,200
Jan 10, 201984.6485.5083.7685.4484.97955,400
Jan 09, 201984.2485.0983.5384.7284.25743,600
Jan 08, 201983.5884.0683.0183.7683.301,085,800
Jan 07, 201982.3483.6481.5883.0982.631,311,600
Jan 04, 201980.9483.1680.9282.6982.231,724,700
Jan 03, 201982.1482.7179.8279.9279.481,132,800
Jan 02, 201982.6783.8082.2282.9882.52937,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...