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
07/28/2020 $87.84 $88.49 $87.04 $87.15 3.19M
07/29/2020 $92.31 $99.22 $91.75 $95.28 5.58M
07/30/2020 $94.38 $96.56 $92.45 $93.56 2.53M
07/31/2020 $93.54 $93.89 $91.81 $93.72 2.04M
08/03/2020 $93.67 $94.50 $91.86 $93.54 1.71M
Robinson (C.H.) Worldwide is a third party logistics company. Co. provides freight transportation services and logistics solutions to companies. Co.'s segments are: North American Surface Transportation, which provides freight transportation services across North America through a network of offices; and Global Forwarding, which provides global logistics services through an international network of offices and also contracts with independent agents; and All Other and Corporate, which includes Robinson Fresh® that provides sourcing services including the buying, selling, and marketing of fresh fruits, vegetables, and other perishable items, and managed services that provides Managed TMS®.
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 July 28, 2020, CHRW opened at $87.84, traded as high as $88.49 and as low as $87.04, and closed at $87.15. Trading volume was a total of 3.19M shares. On July 29, 2020, CHRW opened at $92.31, traded as high as $99.22 and as low as $91.75, and closed at $95.28. Trading volume was a total of 5.58M shares. On July 30, 2020, CHRW opened at $94.38, traded as high as $96.56 and as low as $92.45, and closed at $93.56. Trading volume was a total of 2.53M shares. On July 31, 2020, CHRW opened at $93.54, traded as high as $93.89 and as low as $91.81, and closed at $93.72. Trading volume was a total of 2.04M shares. On August 03, 2020, CHRW opened at $93.67, traded as high as $94.50 and as low as $91.86, and closed at $93.54. Trading volume was a total of 1.71M 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: 08/04/2010
End date: 08/03/2020
Start price/share: $67.22
End price/share: $93.54
Starting shares: 148.77
Ending shares: 186.85
Dividends reinvested/share: $16.23
Total return: 74.78%
Average Annual Total Return: 5.74%
Starting investment: $10,000.00
Ending investment: $17,479.37
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 08/04/2010
End date: 08/03/2020
Start price/share: $67.22
End price/share: $93.54
Dividends collected/share: $16.23
Total return: 63.30%
Average Annual Total Return: 5.02%
Starting investment: $10,000.00
Ending investment: $16,324.38
Years: 10.01
Date Close
07/28/2020$87.15
07/29/2020$95.28
07/30/2020$93.56
07/31/2020$93.72
08/03/2020$93.54
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 - 2020, 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.