The closing price for CH Robinson Worldwide (CHRW) in 2008 was $37.87, on December 31, 2008. It was up 3.2% for the year. The latest price is $93.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.82 | $38.29 | $36.74 | $37.87 | 2,671,644 |
December 30 2008 | $35.37 | $36.78 | $34.87 | $36.69 | 1,954,425 |
December 29 2008 | $35.31 | $35.46 | $34.66 | $35.00 | 729,626 |
December 26 2008 | $35.66 | $35.79 | $34.97 | $35.72 | 753,388 |
December 24 2008 | $35.40 | $35.79 | $35.08 | $35.47 | 459,672 |
December 23 2008 | $35.88 | $35.98 | $34.96 | $35.42 | 1,048,472 |
December 22 2008 | $35.60 | $36.13 | $34.91 | $35.61 | 1,748,898 |
December 19 2008 | $35.33 | $36.20 | $34.89 | $35.64 | 2,282,479 |
December 18 2008 | $35.66 | $36.44 | $34.52 | $34.89 | 1,903,738 |
December 17 2008 | $33.99 | $36.47 | $33.99 | $35.62 | 1,938,986 |
December 16 2008 | $34.36 | $35.58 | $33.56 | $35.38 | 2,256,263 |
December 15 2008 | $34.10 | $34.35 | $33.13 | $33.50 | 1,456,668 |
December 12 2008 | $33.11 | $34.52 | $32.82 | $33.83 | 2,088,859 |
December 11 2008 | $34.96 | $35.73 | $33.40 | $33.59 | 2,001,279 |
December 10 2008 | $34.76 | $36.09 | $34.74 | $35.24 | 2,080,582 |
December 09 2008 | $34.05 | $35.25 | $33.61 | $34.54 | 2,551,286 |
December 08 2008 | $33.08 | $35.54 | $33.04 | $34.94 | 3,103,544 |
December 05 2008 | $32.05 | $33.30 | $30.52 | $33.30 | 2,537,152 |
December 04 2008 | $33.21 | $33.76 | $32.02 | $32.38 | 2,383,704 |
December 03 2008 | $32.05 | $33.93 | $31.72 | $33.90 | 2,729,162 |
December 02 2008 | $31.74 | $32.59 | $30.97 | $32.05 | 2,861,923 |
December 01 2008 | $33.30 | $34.36 | $31.32 | $31.33 | 3,559,285 |
November 28 2008 | $34.60 | $35.13 | $34.00 | $34.98 | 1,142,394 |
November 26 2008 | $33.50 | $35.15 | $33.10 | $35.14 | 2,484,859 |
November 25 2008 | $34.92 | $35.00 | $33.36 | $34.04 | 2,563,683 |
Daily pricing data for CH Robinson Worldwide dates back to 10/15/1997, and may be incomplete.
