|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 759,200 | 51.45 | 51.63 | 50.84 | 50.84 | 00:00:00 | | 2005-04-07 | 855,600 | 51.00 | 51.07 | 50.38 | 50.82 | 00:00:00 | | 2005-04-08 | 1,722,600 | 50.51 | 50.93 | 49.47 | 49.62 | 00:00:00 | | 2005-04-11 | 1,768,800 | 49.77 | 50.16 | 48.80 | 49.21 | 00:00:00 | | 2005-04-12 | 1,785,600 | 49.08 | 50.10 | 49.02 | 49.89 | 00:00:00 | | 2005-04-13 | 1,596,600 | 49.69 | 49.74 | 48.23 | 48.62 | 00:00:00 | | 2005-04-14 | 1,910,000 | 48.77 | 48.77 | 47.50 | 48.05 | 00:00:00 | | 2005-04-15 | 1,379,200 | 48.16 | 48.85 | 47.61 | 47.84 | 00:00:00 | | 2005-04-18 | 1,512,200 | 47.77 | 48.67 | 47.19 | 48.24 | 00:00:00 | | 2005-04-19 | 1,535,000 | 48.24 | 49.17 | 48.14 | 49.00 | 00:00:00 | | 2005-04-20 | 1,119,200 | 49.17 | 49.17 | 48.14 | 48.21 | 00:00:00 | | 2005-04-21 | 1,497,400 | 48.57 | 49.29 | 48.57 | 48.98 | 00:00:00 | | 2005-04-22 | 1,175,000 | 48.75 | 49.21 | 47.45 | 47.73 | 00:00:00 | | 2005-04-25 | 1,450,600 | 47.94 | 48.37 | 47.61 | 48.00 | 00:00:00 | | 2005-04-26 | 1,301,400 | 47.76 | 48.11 | 47.30 | 47.30 | 00:00:00 | | 2005-04-27 | 3,785,600 | 48.51 | 50.86 | 48.28 | 50.82 | 00:00:00 | | 2005-04-28 | 1,978,000 | 50.77 | 51.59 | 50.33 | 50.79 | 00:00:00 | | 2005-04-29 | 1,516,000 | 50.92 | 51.66 | 50.86 | 51.60 | 00:00:00 | | 2005-05-02 | 1,588,800 | 51.43 | 52.73 | 51.43 | 52.42 | 00:00:00 | | 2005-05-03 | 1,264,600 | 52.31 | 53.01 | 52.31 | 52.72 | 00:00:00 | | 2005-05-04 | 3,049,800 | 52.90 | 54.66 | 52.44 | 54.47 | 00:00:00 | | 2005-05-05 | 1,882,800 | 54.36 | 55.20 | 54.15 | 55.06 | 00:00:00 | | 2005-05-06 | 1,380,400 | 55.07 | 55.47 | 55.00 | 55.16 | 00:00:00 | | 2005-05-09 | 922,000 | 55.07 | 55.25 | 54.59 | 55.22 | 00:00:00 | | 2005-05-10 | 1,639,000 | 54.74 | 55.07 | 54.42 | 54.78 | 00:00:00 | | 2005-05-11 | 1,568,800 | 54.89 | 55.39 | 54.57 | 55.28 | 00:00:00 | | 2005-05-12 | 1,619,200 | 55.15 | 55.37 | 54.58 | 55.01 | 00:00:00 | | 2005-05-13 | 1,355,800 | 55.04 | 55.50 | 53.80 | 54.40 | 00:00:00 | | 2005-05-16 | 975,800 | 54.36 | 55.50 | 54.28 | 55.41 | 00:00:00 | | 2005-05-17 | 894,600 | 55.11 | 55.72 | 54.75 | 55.71 | 00:00:00 | | 2005-05-18 | 1,577,400 | 55.81 | 57.42 | 55.75 | 57.36 | 00:00:00 | | 2005-05-19 | 837,800 | 57.15 | 58.00 | 57.15 | 57.90 | 00:00:00 | | 2005-05-20 | 1,095,200 | 57.66 | 58.24 | 57.47 | 58.00 | 00:00:00 | | 2005-05-23 | 825,200 | 57.80 | 58.47 | 57.80 | 57.93 | 00:00:00 | | 2005-05-24 | 1,997,800 | 58.11 | 59.43 | 57.75 | 59.28 | 00:00:00 | | 2005-05-25 | 740,800 | 59.22 | 59.22 | 57.94 | 58.42 | 00:00:00 | | 2005-05-26 | 1,280,400 | 58.61 | 59.61 | 58.53 | 59.08 | 00:00:00 | | 2005-05-27 | 1,134,200 | 58.47 | 58.47 | 57.40 | 58.13 | 00:00:00 | | 2005-05-31 | 1,337,800 | 57.92 | 58.03 | 56.54 | 57.17 | 00:00:00 | | 2005-06-01 | 936,400 | 57.17 | 57.97 | 57.05 | 57.76 | 00:00:00 | | 2005-06-02 | 861,000 | 57.67 | 57.90 | 57.23 | 57.32 | 00:00:00 | | 2005-06-03 | 802,200 | 57.45 | 57.57 | 56.93 | 57.00 | 00:00:00 | | 2005-06-06 | 556,600 | 57.01 | 57.34 | 56.96 | 57.18 | 00:00:00 | | 2005-06-07 | 832,000 | 57.26 | 57.68 | 56.50 | 56.55 | 00:00:00 | | 2005-06-08 | 1,102,600 | 56.62 | 56.62 | 55.37 | 55.51 | 00:00:00 | | 2005-06-09 | 1,034,000 | 55.38 | 55.70 | 54.97 | 55.47 | 00:00:00 | | 2005-06-10 | 743,800 | 55.58 | 55.59 | 54.82 | 54.99 | 00:00:00 | | 2005-06-13 | 787,400 | 55.13 | 56.00 | 54.62 | 55.34 | 00:00:00 | | 2005-06-14 | 1,111,400 | 55.33 | 55.62 | 55.28 | 55.49 | 00:00:00 | | 2005-06-15 | 806,400 | 55.70 | 55.93 | 54.99 | 55.90 | 00:00:00 | | 2005-06-16 | 909,200 | 55.81 | 57.06 | 55.74 | 57.05 | 00:00:00 | | 2005-06-17 | 2,048,200 | 57.27 | 58.04 | 56.89 | 57.89 | 00:00:00 | | 2005-06-20 | 982,000 | 57.89 | 58.00 | 57.35 | 57.69 | 00:00:00 | | 2005-06-21 | 466,000 | 57.75 | 58.05 | 57.19 | 57.67 | 00:00:00 | | 2005-06-22 | 653,600 | 57.78 | 58.22 | 57.26 | 57.81 | 00:00:00 | | 2005-06-23 | 1,232,000 | 57.00 | 57.50 | 56.31 | 56.66 | 00:00:00 | | 2005-06-24 | 1,136,600 | 56.68 | 57.26 | 55.97 | 56.25 | 00:00:00 | | 2005-06-27 | 1,162,000 | 56.08 | 57.05 | 56.05 | 56.94 | 00:00:00 | | 2005-06-28 | 1,260,600 | 57.12 | 57.89 | 56.90 | 57.71 | 00:00:00 | | 2005-06-29 | 1,207,600 | 57.58 | 58.75 | 57.54 | 58.52 | 00:00:00 | | 2005-06-30 | 1,162,200 | 58.64 | 58.86 | 58.18 | 58.20 | 00:00:00 | | 2005-07-01 | 659,400 | 58.48 | 58.48 | 57.62 | 58.27 | 00:00:00 | | 2005-07-05 | 674,200 | 58.50 | 59.00 | 57.41 | 58.77 | 00:00:00 | | 2005-07-06 | 722,400 | 58.89 | 58.97 | 58.14 | 58.39 | 00:00:00 | | 2005-07-07 | 863,400 | 58.05 | 58.47 | 57.48 | 58.20 | 00:00:00 | | 2005-07-08 | 1,888,400 | 57.33 | 58.18 | 56.76 | 57.96 | 00:00:00 | | 2005-07-11 | 1,838,000 | 57.91 | 59.45 | 57.69 | 59.45 | 00:00:00 | | 2005-07-12 | 1,508,000 | 59.20 | 60.00 | 58.88 | 59.64 | 00:00:00 | | 2005-07-13 | 755,800 | 59.71 | 59.86 | 59.30 | 59.55 | 00:00:00 | | 2005-07-14 | 838,000 | 59.74 | 60.18 | 59.34 | 59.96 | 00:00:00 | | 2005-07-15 | 1,137,200 | 59.95 | 60.22 | 59.68 | 60.18 | 00:00:00 | | 2005-07-18 | 765,800 | 60.20 | 60.32 | 59.70 | 59.81 | 00:00:00 | | 2005-07-19 | 924,400 | 59.75 | 59.96 | 58.92 | 59.30 | 00:00:00 | | 2005-07-20 | 1,150,400 | 59.25 | 60.24 | 59.17 | 60.09 | 00:00:00 | | 2005-07-21 | 2,010,200 | 60.25 | 60.25 | 59.08 | 59.97 | 00:00:00 | | 2005-07-22 | 844,800 | 60.04 | 60.71 | 59.46 | 60.29 | 00:00:00 | | 2005-07-25 | 1,049,200 | 60.18 | 60.50 | 59.19 | 59.34 | 00:00:00 | | 2005-07-26 | 1,598,400 | 59.68 | 60.66 | 59.35 | 59.90 | 00:00:00 | | 2005-07-27 | 4,645,000 | 61.64 | 63.50 | 61.02 | 62.01 | 00:00:00 | | 2005-07-28 | 1,212,000 | 62.00 | 62.56 | 61.64 | 62.51 | 00:00:00 | | 2005-07-29 | 1,736,000 | 62.48 | 62.86 | 61.60 | 62.57 | 00:00:00 | | 2005-08-01 | 1,412,000 | 62.59 | 63.05 | 61.90 | 62.65 | 00:00:00 | | 2005-08-02 | 1,125,800 | 62.50 | 62.70 | 62.00 | 62.31 | 00:00:00 | | 2005-08-03 | 1,143,800 | 62.24 | 62.35 | 61.08 | 61.59 | 00:00:00 | | 2005-08-04 | 1,477,000 | 61.30 | 61.44 | 59.92 | 60.24 | 00:00:00 | | 2005-08-05 | 1,086,600 | 60.12 | 60.44 | 59.50 | 59.74 | 00:00:00 | | 2005-08-08 | 1,227,800 | 59.90 | 60.07 | 59.42 | 59.70 | 00:00:00 | | 2005-08-09 | 976,800 | 59.70 | 59.84 | 58.99 | 59.24 | 00:00:00 | | 2005-08-10 | 1,102,000 | 59.33 | 60.00 | 58.67 | 58.99 | 00:00:00 | | 2005-08-11 | 1,260,800 | 59.40 | 59.96 | 58.82 | 59.13 | 00:00:00 | | 2005-08-12 | 1,069,800 | 58.94 | 59.49 | 58.41 | 59.05 | 00:00:00 | | 2005-08-15 | 924,600 | 59.03 | 59.42 | 58.53 | 59.29 | 00:00:00 | | 2005-08-16 | 789,200 | 59.21 | 59.21 | 58.10 | 58.30 | 00:00:00 | | 2005-08-17 | 1,016,800 | 58.37 | 58.86 | 57.99 | 58.63 | 00:00:00 | | 2005-08-18 | 743,200 | 58.45 | 59.29 | 58.05 | 58.94 | 00:00:00 | | 2005-08-19 | 666,400 | 59.03 | 59.41 | 58.84 | 59.00 | 00:00:00 | | 2005-08-22 | 1,125,400 | 59.40 | 59.99 | 59.10 | 59.91 | 00:00:00 | | 2005-08-23 | 1,324,600 | 59.97 | 59.97 | 59.25 | 59.41 | 00:00:00 | | 2005-08-24 | 1,606,400 | 59.47 | 61.00 | 59.22 | 60.23 | 00:00:00 | | 2005-08-25 | 1,143,800 | 60.30 | 61.11 | 60.16 | 61.02 | 00:00:00 | | 2005-08-26 | 1,659,800 | 61.03 | 61.07 | 59.84 | 60.29 | 00:00:00 | | 2005-08-29 | 775,600 | 60.27 | 61.02 | 59.80 | 60.92 | 00:00:00 | | 2005-08-30 | 808,800 | 60.69 | 60.86 | 59.75 | 60.46 | 00:00:00 | | 2005-08-31 | 1,059,000 | 60.31 | 61.75 | 59.69 | 61.75 | 00:00:00 | | 2005-09-01 | 1,891,800 | 61.80 | 63.19 | 61.50 | 62.77 | 00:00:00 | | 2005-09-02 | 665,600 | 63.05 | 63.38 | 62.00 | 62.11 | 00:00:00 | | 2005-09-06 | 889,000 | 62.50 | 63.20 | 61.97 | 62.66 | 00:00:00 | | 2005-09-07 | 704,600 | 62.76 | 63.17 | 62.18 | 63.17 | 00:00:00 | | 2005-09-08 | 1,721,800 | 61.15 | 62.04 | 61.11 | 61.85 | 00:00:00 | | 2005-09-09 | 982,000 | 61.57 | 62.26 | 61.20 | 61.94 | 00:00:00 | | 2005-09-12 | 695,400 | 61.91 | 62.74 | 61.64 | 62.20 | 00:00:00 | | 2005-09-13 | 752,600 | 62.12 | 62.35 | 61.50 | 61.94 | 00:00:00 | | 2005-09-14 | 724,800 | 62.00 | 62.50 | 61.60 | 62.09 | 00:00:00 | | 2005-09-15 | 1,378,400 | 62.20 | 62.32 | 61.10 | 61.81 | 00:00:00 | | 2005-09-16 | 2,301,400 | 61.65 | 61.81 | 60.40 | 61.32 | 00:00:00 | | 2005-09-19 | 702,600 | 61.01 | 61.42 | 60.82 | 61.20 | 00:00:00 | | 2005-09-20 | 1,208,200 | 61.31 | 61.67 | 60.78 | 61.00 | 00:00:00 | | 2005-09-21 | 840,400 | 61.20 | 61.98 | 60.65 | 61.30 | 00:00:00 | | 2005-09-22 | 1,424,200 | 61.11 | 61.31 | 59.60 | 61.09 | 00:00:00 | | 2005-09-23 | 784,600 | 61.08 | 61.08 | 60.14 | 60.45 | 00:00:00 | | 2005-09-26 | 744,000 | 60.93 | 61.15 | 59.82 | 60.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
