The closing price for CH Robinson Worldwide (CHRW) in 2008 was $37.54, on December 31, 2008. It was up 3.2% for the year. The latest price is $157.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $36.50 | $37.95 | $36.42 | $37.54 | 2,671,644 |
December 30 2008 | $35.06 | $36.46 | $34.57 | $36.37 | 1,954,425 |
December 29 2008 | $35.00 | $35.15 | $34.36 | $34.70 | 729,626 |
December 26 2008 | $35.34 | $35.47 | $34.66 | $35.41 | 753,388 |
December 24 2008 | $35.09 | $35.47 | $34.77 | $35.16 | 459,672 |
December 23 2008 | $35.56 | $35.66 | $34.65 | $35.11 | 1,048,472 |
December 22 2008 | $35.29 | $35.81 | $34.60 | $35.30 | 1,748,898 |
December 19 2008 | $35.02 | $35.88 | $34.59 | $35.32 | 2,282,479 |
December 18 2008 | $35.34 | $36.12 | $34.22 | $34.59 | 1,903,738 |
December 17 2008 | $33.69 | $36.15 | $33.69 | $35.30 | 1,938,986 |
December 16 2008 | $34.06 | $35.27 | $33.26 | $35.06 | 2,256,263 |
December 15 2008 | $33.80 | $34.05 | $32.83 | $33.20 | 1,456,668 |
December 12 2008 | $32.81 | $34.21 | $32.53 | $33.54 | 2,088,859 |
December 11 2008 | $34.65 | $35.41 | $33.11 | $33.30 | 2,001,279 |
December 10 2008 | $34.45 | $35.77 | $34.44 | $34.93 | 2,080,582 |
December 09 2008 | $33.75 | $34.94 | $33.32 | $34.23 | 2,551,286 |
December 08 2008 | $32.79 | $35.23 | $32.75 | $34.63 | 3,103,544 |
December 05 2008 | $31.76 | $33.01 | $30.26 | $33.01 | 2,537,152 |
December 04 2008 | $32.92 | $33.46 | $31.74 | $32.09 | 2,383,704 |
December 03 2008 | $31.76 | $33.63 | $31.44 | $33.60 | 2,729,162 |
December 02 2008 | $31.46 | $32.31 | $30.70 | $31.76 | 2,861,923 |
December 01 2008 | $33.00 | $34.06 | $31.05 | $31.05 | 3,559,285 |
November 28 2008 | $34.29 | $34.82 | $33.70 | $34.67 | 1,142,394 |
November 26 2008 | $33.20 | $34.84 | $32.81 | $34.83 | 2,484,859 |
November 25 2008 | $34.61 | $34.69 | $33.07 | $33.74 | 2,563,683 |
Daily pricing data for CH Robinson Worldwide dates back to 10/15/1997, and may be incomplete.
