CHRW Historical Prices | C.H. Robinson Worldwide, Inc. Stock

STI

0.30%

CH Robinson Worldwide Inc. (CHRW)

-NasdaqGS

59.11 0.76(1.27%) 04:00 SGT|After Hours : 59.11 0.00 (0.00%) 05:19 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	59.87	60.10	58.87	59.11	1,803,000	59.11
21 May 2013	58.33	59.97	58.27	59.87	1,829,400	59.87
20 May 2013	58.09	58.47	58.08	58.20	837,500	58.20
17 May 2013	58.29	58.33	57.84	58.32	965,900	58.32
16 May 2013	57.79	58.40	57.51	57.87	1,205,300	57.87
15 May 2013	56.94	57.86	56.80	57.66	1,089,600	57.66
14 May 2013	56.15	56.87	56.05	56.87	1,030,700	56.87
13 May 2013	56.47	56.58	55.80	56.07	1,728,000	56.07
10 May 2013	56.23	57.37	56.06	57.00	2,383,200	57.00
9 May 2013	57.19	57.44	55.73	56.00	6,167,300	56.00
8 May 2013	56.65	57.90	56.11	57.26	4,612,600	57.26
7 May 2013	60.38	61.91	60.25	61.56	2,060,300	61.56
6 May 2013	60.41	60.71	60.32	60.37	1,633,800	60.37
3 May 2013	59.87	60.73	59.84	60.47	1,430,700	60.47
2 May 2013	59.12	59.62	58.96	59.37	944,600	59.37
1 May 2013	59.46	59.95	58.81	58.90	1,284,900	58.90
30 Apr 2013	58.92	59.40	58.42	59.39	1,406,900	59.39
29 Apr 2013	58.49	59.02	58.40	58.84	656,500	58.84
26 Apr 2013	58.08	58.76	58.01	58.44	1,093,700	58.44
25 Apr 2013	57.94	58.56	57.84	58.20	925,900	58.20
24 Apr 2013	57.68	58.02	57.48	57.65	1,296,500	57.65
23 Apr 2013	57.15	57.71	57.14	57.41	1,199,600	57.41
22 Apr 2013	56.55	57.16	56.02	57.01	833,900	57.01
19 Apr 2013	56.69	56.77	55.68	56.33	1,306,900	56.33
18 Apr 2013	56.82	56.83	55.94	56.25	1,130,000	56.25
17 Apr 2013	56.63	56.84	56.02	56.58	1,235,400	56.58
16 Apr 2013	56.79	57.21	56.13	57.17	1,607,300	57.17
15 Apr 2013	58.95	58.95	57.26	57.51	1,367,500	57.51
12 Apr 2013	59.35	59.96	57.74	59.00	2,464,700	59.00
11 Apr 2013	60.82	61.11	60.33	60.59	848,900	60.59
10 Apr 2013	60.43	61.10	60.22	60.69	1,500,400	60.69
9 Apr 2013	59.87	60.45	59.41	60.26	1,368,500	60.26
8 Apr 2013	59.10	59.82	58.60	59.81	1,131,100	59.81
5 Apr 2013	57.94	59.05	57.57	58.98	1,206,800	58.98
4 Apr 2013	58.42	58.57	58.08	58.50	1,244,900	58.50
3 Apr 2013	58.59	58.91	58.07	58.14	1,446,300	58.14
2 Apr 2013	59.00	59.00	58.45	58.64	1,383,600	58.64
1 Apr 2013	59.50	59.69	58.47	58.60	1,254,500	58.60
28 Mar 2013	59.04	59.48	58.90	59.46	1,488,400	59.46
27 Mar 2013	58.62	59.17	58.51	59.15	1,241,100	59.15
26 Mar 2013	58.51	59.15	58.46	59.01	1,171,300	59.01
25 Mar 2013	58.25	58.74	57.65	58.57	1,700,200	58.57
22 Mar 2013	57.65	58.24	57.49	58.10	1,487,800	58.10
21 Mar 2013	58.47	58.74	57.41	57.44	1,277,900	57.44
20 Mar 2013	59.02	59.29	58.61	58.69	1,396,100	58.69
19 Mar 2013	59.20	59.56	58.65	59.04	1,352,100	59.04
18 Mar 2013	58.81	59.78	58.61	59.19	1,273,300	59.19
15 Mar 2013	58.95	59.40	58.43	59.34	2,334,500	59.34
14 Mar 2013	59.07	59.34	58.42	59.20	1,222,100	59.20
13 Mar 2013	57.32	59.16	57.13	59.07	2,100,600	59.07
12 Mar 2013	57.05	57.81	57.05	57.35	1,944,200	57.35
11 Mar 2013	56.99	57.52	56.95	57.00	1,552,200	57.00
8 Mar 2013	57.16	57.54	56.96	57.00	1,882,200	57.00
7 Mar 2013	57.37	57.82	56.79	56.93	1,503,300	56.93
6 Mar 2013	57.60	57.77	57.15	57.23	1,390,100	57.23
5 Mar 2013	57.17	57.83	57.07	57.54	3,039,100	57.54
4 Mar 2013	57.06	57.26	56.27	57.06	1,839,400	57.06
1 Mar 2013	56.74	57.40	56.61	57.06	1,566,200	57.06
28 Feb 2013	57.19	57.56	56.90	57.02	1,993,400	57.02
27 Feb 2013	55.98	57.57	55.98	57.19	2,017,800	57.19
Feb 27, 2013	0.35 Dividend
26 Feb 2013	56.92	57.24	55.81	55.98	2,095,200	55.63
25 Feb 2013	58.19	58.35	56.73	56.77	1,302,500	56.42
22 Feb 2013	57.83	58.21	57.71	57.97	986,800	57.61
21 Feb 2013	58.25	58.31	57.46	57.52	1,777,800	57.16
20 Feb 2013	58.40	58.90	58.20	58.47	1,875,200	58.10
19 Feb 2013	57.95	58.51	57.43	58.37	1,932,200	58.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CHRW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CH Robinson Worldwide Inc. (CHRW)