CH Robinson Worldwide Inc

(NASDAQ: CHRW)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.87 Up +1.67 +2.87%
Find prices for:
MORE ON CHRW
CH ROBINSON WORLDWIDE INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 59.97 58.08 58.09 59.87 2,666,800
5/13/2013 58.4 55.8 56.47 58.32 6,019,100
5/6/2013 61.91 55.73 60.41 57 16,858,200
4/29/2013 60.73 58.4 58.49 60.47 5,723,300
4/22/2013 58.76 56.02 56.55 58.44 5,349,300
4/15/2013 58.95 55.68 58.95 56.33 6,646,700
4/8/2013 61.11 57.74 59.1 59 7,313,700
4/1/2013 59.69 57.57 59.5 58.98 6,535,700
3/25/2013 59.48 57.65 58.25 59.46 5,600,900
3/18/2013 59.78 57.41 58.81 58.1 6,791,100
3/11/2013 59.4 56.95 56.99 59.34 9,153,600
3/4/2013 57.83 56.27 57.06 57 9,654,300
2/27/2013 0.35 Ex-dividend
2/25/2013 58.35 55.81 58.19 57.06 8,974,800
2/18/2013 58.9 57.43 57.95 57.97 6,571,800
2/11/2013 59.9 57.59 59.7 57.78 9,739,800
2/4/2013 67.38 58.75 65.51 59.72 16,637,100
1/28/2013 67.93 65 67.53 66.89 7,512,200
1/21/2013 67.85 65.25 65.35 67.19 4,056,500
1/14/2013 65.56 64.05 64.56 65.51 5,806,600
1/7/2013 64.87 61.81 62.51 64.54 6,796,400
12/31/2012 64.88 61.65 62.18 63.04 7,978,300
12/24/2012 63.88 62.15 63.25 62.15 2,320,700
12/17/2012 64.14 61.61 61.78 63.6 6,592,300
12/13/2012 0.35 Ex-dividend
12/10/2012 62.81 60.72 60.76 61.52 4,941,000
12/3/2012 62.14 60.14 62.03 60.6 4,200,600
11/26/2012 62.57 60.41 60.79 61.74 5,358,700
11/19/2012 61 59.28 59.91 60.98 2,604,700
11/12/2012 62.42 58.63 61.48 59.16 5,378,500
11/5/2012 63.49 61.06 61.58 61.48 5,641,500
10/29/2012 62.05 57.97 59.65 61.48 4,031,200
10/22/2012 61.29 57.16 60.75 59.41 10,850,300
10/15/2012 63.16 59.72 60.14 60.73 5,879,400
10/8/2012 60.91 58.83 60.58 59.94 5,571,000
10/1/2012 61.02 58.2 58.9 60.31 6,302,000
9/24/2012 60.94 57.02 57.14 58.58 8,734,700
9/17/2012 58 55.91 57.07 57.62 7,231,300
9/10/2012 57.82 56.62 57.44 57.27 5,978,500
9/5/2012 0.33 Ex-dividend
9/3/2012 57.6 55.56 56.68 57.45 5,364,200
8/27/2012 57.42 56 57.18 56.61 4,681,600
8/20/2012 57.83 56.64 57.01 57.16 5,330,300
8/13/2012 57.2 54.03 54.07 57.04 6,095,300
8/6/2012 54.34 53.23 54.01 54.23 5,175,900
7/30/2012 54.27 51.92 53.2 53.6 6,365,700
7/23/2012 56.69 50.81 55.97 53.35 13,205,200
7/16/2012 60.28 56.83 60.17 56.96 6,912,300
7/9/2012 61.11 58.5 60.46 60.3 5,315,500
7/2/2012 61.97 58.01 58.78 60.51 6,617,800
6/25/2012 58.62 55.35 56.8 58.53 5,356,100
6/18/2012 59.99 56.71 58.22 57.37 5,000,800
6/11/2012 58.63 57.14 58.35 58.56 4,913,900
6/4/2012 59.26 55.88 56.38 57.92 8,230,200
5/30/2012 0.33 Ex-dividend
5/28/2012 61.16 56.82 60.17 56.89 7,263,600
5/21/2012 60.53 58.75 59.01 59.69 6,629,600
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 4:25 AM ET
Ad Choice Feedback