Historical Stock Price
ETFs Holding CHRW »    CHRW Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
10/10/2019 $82.87 $84.37 $82.87 $84.33 867.60K
10/11/2019 $84.96 $86.17 $84.96 $85.25 954.70K
10/14/2019 $85.24 $85.67 $84.70 $85.32 799.90K
10/15/2019 $84.73 $86.25 $84.36 $85.29 1.36M
10/16/2019 $84.25 $86.68 $84.16 $86.00 1.65M
Robinson (C.H.) Worldwide is a third party logistics company. Co. provides freight transportation services and logistics solutions to companies. Co.'s segments include: North American Surface Transportation, which provides freight transportation services across North America through a network of offices in the U.S., Canada, and Mexico; Global Forwarding, which provides global logistics services through an international network of offices in North America, Asia, Europe, Oceania, and South America and also contracts with independent agents; and Robinson Fresh, which provides sourcing services including the buying, selling, and marketing of fresh fruits, vegetables, and other perishable items.
CHRW historical stock prices picture
C.H. Robinson Worldwide (CHRW) has the following price history information. Looking back at CHRW historical stock prices for the last five trading days, on October 10, 2019, CHRW opened at $82.87, traded as high as $84.37 and as low as $82.87, and closed at $84.33. Trading volume was a total of 867.60K shares. On October 11, 2019, CHRW opened at $84.96, traded as high as $86.17 and as low as $84.96, and closed at $85.25. Trading volume was a total of 954.70K shares. On October 14, 2019, CHRW opened at $85.24, traded as high as $85.67 and as low as $84.70, and closed at $85.32. Trading volume was a total of 799.90K shares. On October 15, 2019, CHRW opened at $84.73, traded as high as $86.25 and as low as $84.36, and closed at $85.29. Trading volume was a total of 1.36M shares. On October 16, 2019, CHRW opened at $84.25, traded as high as $86.68 and as low as $84.16, and closed at $86.00. Trading volume was a total of 1.65M shares.

CHRW Historical Stock Prices By Date:

CHRW historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into C.H. Robinson Worldwide shares, starting with a $10,000 purchase of CHRW, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $61.20
End price/share: $86.00
Starting shares: 163.40
Ending shares: 203.78
Dividends reinvested/share: $15.45
Total return: 75.25%
Average Annual Total Return: 5.77%
Starting investment: $10,000.00
Ending investment: $17,520.98
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 10/19/2009
End date: 10/16/2019
Start price/share: $61.20
End price/share: $86.00
Dividends collected/share: $15.45
Total return: 65.77%
Average Annual Total Return: 5.19%
Starting investment: $10,000.00
Ending investment: $16,583.81
Years: 10.00
Date Close
10/10/2019$84.33
10/11/2019$85.25
10/14/2019$85.32
10/15/2019$85.29
10/16/2019$86.00
CHRW is categorized under the Industrials sector; below are some other companies in the same sector:

CIR Historical Stock Prices
CIX Historical Stock Prices
CJT Historical Stock Prices
CKH Historical Stock Prices
CKK Historical Stock Prices
CLC Historical Stock Prices
CLGX Historical Stock Prices
CLH Historical Stock Prices
CLNT Historical Stock Prices
CLS Historical Stock Prices

Also explore: CHRW shares outstanding history

CHRW Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.