TR4DER - C.H. Robinson Wor [CHRW] Historical Prices

C.H. Robinson Wor - [Ticker: CHRW]
Last Trade	91.75	Last Trade Time	2018-11-29 - 00:00:00
Variation	--0.14 (+1.00%)	Open	91.89
High	92.25	Low	91.03
Volume	833,409	Average Volume (3m)	0
Yield		Bid / Ask	79.42 x 600 - 79.44 x 300
Former Close	91.89	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
CHRW quotes from 2000-01-01 to 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	903,200	41.42	42.50	41.01	41.98	00:00:00
2004-04-23	1,003,000	41.77	42.01	40.86	41.89	00:00:00
2004-04-26	502,400	42.00	42.65	41.10	41.53	00:00:00
2004-04-27	1,039,600	41.83	42.48	41.37	41.74	00:00:00
2004-04-28	1,414,200	41.64	41.87	40.93	41.42	00:00:00
2004-04-29	1,163,000	41.52	42.50	40.84	41.24	00:00:00
2004-04-30	740,600	41.33	41.91	40.76	41.04	00:00:00
2004-05-03	1,556,200	40.93	41.94	40.73	41.54	00:00:00
2004-05-04	1,168,400	41.35	41.46	40.62	40.91	00:00:00
2004-05-05	886,000	40.90	41.46	40.27	41.36	00:00:00
2004-05-06	1,229,800	41.25	41.90	40.75	41.42	00:00:00
2004-05-07	1,420,600	41.15	41.90	40.80	41.22	00:00:00
2004-05-10	1,189,000	40.93	41.19	40.53	40.85	00:00:00
2004-05-11	1,086,800	40.83	41.12	39.86	40.25	00:00:00
2004-05-12	1,302,200	40.03	40.54	39.75	40.47	00:00:00
2004-05-13	572,600	40.63	40.83	39.87	40.31	00:00:00
2004-05-14	611,000	40.46	40.66	39.80	40.18	00:00:00
2004-05-17	1,232,800	40.13	40.17	39.40	39.63	00:00:00
2004-05-18	1,714,400	39.70	39.84	38.96	39.54	00:00:00
2004-05-19	1,778,200	39.79	40.06	38.87	38.96	00:00:00
2004-05-20	864,000	39.20	39.40	39.00	39.06	00:00:00
2004-05-21	1,068,000	39.26	39.73	39.02	39.72	00:00:00
2004-05-24	920,000	39.94	40.15	39.73	39.99	00:00:00
2004-05-25	1,362,200	40.10	41.62	39.96	41.61	00:00:00
2004-05-26	588,600	41.32	41.57	41.00	41.27	00:00:00
2004-05-27	775,000	41.34	41.49	40.65	41.13	00:00:00
2004-05-28	499,400	41.04	41.58	40.97	41.58	00:00:00
2004-06-01	1,302,800	41.29	41.95	41.04	41.90	00:00:00
2004-06-02	786,600	42.05	42.25	41.79	42.06	00:00:00
2004-06-03	552,400	41.90	42.04	41.51	41.51	00:00:00
2004-06-04	823,800	41.71	42.15	41.40	41.67	00:00:00
2004-06-07	706,000	41.83	42.43	41.67	42.31	00:00:00
2004-06-08	765,800	42.35	43.05	42.19	43.03	00:00:00
2004-06-09	568,200	42.72	42.86	42.42	42.50	00:00:00
2004-06-10	761,800	42.73	42.94	42.49	42.77	00:00:00
2004-06-14	729,200	42.70	42.80	42.31	42.37	00:00:00
2004-06-15	789,400	42.76	43.43	42.72	43.14	00:00:00
2004-06-16	541,400	43.23	43.36	42.64	43.11	00:00:00
2004-06-17	484,600	42.95	43.17	42.50	42.99	00:00:00
2004-06-18	1,031,800	42.85	43.49	42.70	43.00	00:00:00
2004-06-21	765,000	42.95	43.03	42.52	42.59	00:00:00
2004-06-22	739,000	42.66	43.26	42.00	43.26	00:00:00
2004-06-23	1,069,800	43.24	44.17	43.22	44.17	00:00:00
2004-06-24	578,800	44.31	44.31	43.46	43.70	00:00:00
2004-06-25	1,772,800	43.65	45.00	43.65	44.92	00:00:00
2004-06-28	1,760,400	45.00	45.75	44.85	45.64	00:00:00
2004-06-29	1,330,000	45.45	46.17	45.09	45.21	00:00:00
2004-06-30	1,519,200	44.65	45.84	44.61	45.84	00:00:00
2004-07-01	1,465,200	46.27	46.75	45.27	45.52	00:00:00
2004-07-02	663,400	45.69	45.85	45.23	45.54	00:00:00
2004-07-06	1,317,800	45.59	45.93	45.17	45.45	00:00:00
2004-07-07	566,400	45.37	45.94	45.27	45.92	00:00:00
2004-07-08	1,162,200	46.00	46.00	44.61	44.71	00:00:00
2004-07-09	694,800	44.52	45.32	44.52	45.17	00:00:00
2004-07-12	981,400	45.12	45.54	44.40	45.14	00:00:00
2004-07-13	816,200	45.18	45.48	44.90	45.42	00:00:00
2004-07-14	595,800	45.15	45.74	45.03	45.31	00:00:00
2004-07-15	759,000	45.21	46.40	45.05	45.99	00:00:00
2004-07-16	775,600	45.99	46.15	45.34	45.34	00:00:00
2004-07-19	978,800	45.68	46.01	45.50	45.82	00:00:00
2004-07-20	909,600	45.85	46.65	45.80	46.63	00:00:00
2004-07-21	3,507,400	45.87	46.12	43.68	44.52	00:00:00
2004-07-22	1,459,400	44.60	44.66	44.00	44.37	00:00:00
2004-07-23	723,000	44.25	44.63	43.80	43.91	00:00:00
2004-07-26	899,800	43.84	44.60	43.50	43.61	00:00:00
2004-07-27	1,187,800	43.84	44.00	42.64	43.25	00:00:00
2004-07-28	1,376,400	43.05	43.55	42.62	43.26	00:00:00
2004-07-29	1,006,000	43.48	44.24	43.15	44.01	00:00:00
2004-07-30	699,800	43.86	44.10	43.04	43.73	00:00:00
2004-08-02	1,137,800	43.60	44.41	43.45	44.23	00:00:00
2004-08-03	889,000	44.10	44.78	44.00	44.03	00:00:00
2004-08-04	807,600	44.19	44.45	43.71	44.09	00:00:00
2004-08-05	1,046,600	44.09	44.09	42.84	42.84	00:00:00
2004-08-06	1,925,000	42.74	42.80	41.14	41.22	00:00:00
2004-08-09	2,024,000	42.63	43.59	41.24	42.02	00:00:00
2004-08-10	1,097,400	42.24	43.13	42.04	42.97	00:00:00
2004-08-11	771,200	42.75	43.29	42.50	42.93	00:00:00
2004-08-12	924,200	42.65	42.92	42.01	42.03	00:00:00
2004-08-13	787,200	42.20	42.68	41.35	41.60	00:00:00
2004-08-16	1,322,800	41.79	42.30	41.55	41.83	00:00:00
2004-08-17	998,600	41.74	42.19	41.49	42.19	00:00:00
2004-08-18	956,600	42.00	42.80	41.68	42.73	00:00:00
2004-08-19	785,800	42.61	42.71	41.95	42.27	00:00:00
2004-08-20	617,200	42.28	42.68	41.71	42.54	00:00:00
2004-08-23	922,800	42.54	43.12	41.77	42.03	00:00:00
2004-08-24	906,400	42.45	42.67	41.93	42.22	00:00:00
2004-08-25	804,200	42.40	43.04	42.18	42.83	00:00:00
2004-08-26	855,200	42.62	43.46	42.40	42.48	00:00:00
2004-08-27	562,800	42.71	43.03	42.38	42.81	00:00:00
2004-08-30	704,000	42.61	43.53	42.00	42.06	00:00:00
2004-08-31	798,800	42.00	42.67	42.00	42.67	00:00:00
2004-09-01	850,200	42.32	43.38	42.25	42.79	00:00:00
2004-09-02	758,200	42.80	43.79	42.71	43.63	00:00:00
2004-09-03	780,000	43.65	43.80	43.20	43.35	00:00:00
2004-09-07	1,078,200	43.55	44.51	43.40	44.51	00:00:00
2004-09-08	837,200	44.55	44.72	43.90	44.11	00:00:00
2004-09-09	617,200	44.23	44.70	44.06	44.33	00:00:00
2004-09-10	607,200	44.45	44.71	44.00	44.71	00:00:00
2004-09-13	762,400	44.66	44.99	44.61	44.85	00:00:00
2004-09-14	1,152,200	44.85	44.93	44.26	44.55	00:00:00
2004-09-15	839,400	44.64	44.94	44.41	44.51	00:00:00
2004-09-16	610,200	44.60	44.93	44.48	44.85	00:00:00
2004-09-17	1,028,800	45.07	45.58	45.00	45.20	00:00:00
2004-09-20	671,200	45.32	45.69	44.94	45.46	00:00:00
2004-09-21	871,400	45.70	46.00	45.40	45.82	00:00:00
2004-09-22	958,600	45.85	45.85	44.57	44.93	00:00:00
2004-09-23	895,800	44.70	45.15	44.55	44.63	00:00:00
2004-09-24	874,200	44.78	45.95	44.53	45.63	00:00:00
2004-09-27	816,800	45.45	45.83	45.11	45.39	00:00:00
2004-09-28	881,800	45.46	45.47	45.04	45.33	00:00:00
2004-09-29	1,126,600	45.24	46.40	45.08	46.40	00:00:00
2004-09-30	758,400	46.26	46.54	45.96	46.39	00:00:00
2004-10-01	1,148,600	46.84	47.75	46.56	47.63	00:00:00
2004-10-04	832,200	47.47	48.08	47.21	47.33	00:00:00
2004-10-05	1,360,000	47.42	48.25	47.34	47.77	00:00:00
2004-10-06	1,171,800	47.82	47.99	47.40	47.51	00:00:00
2004-10-07	621,200	47.33	47.55	46.69	46.74	00:00:00
2004-10-08	798,600	46.80	47.20	46.53	46.83	00:00:00
2004-10-11	567,600	46.99	47.19	46.60	46.76	00:00:00
2004-10-12	788,200	46.71	46.72	45.91	46.43	00:00:00
2004-10-13	913,800	46.15	46.84	45.57	45.94	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>