|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 585,700 | 45.24 | 46.06 | 45.01 | 45.73 | 00:00:00 | | 2006-03-21 | 973,500 | 45.68 | 46.40 | 45.14 | 45.83 | 00:00:00 | | 2006-03-22 | 1,302,600 | 45.67 | 47.75 | 45.51 | 47.30 | 00:00:00 | | 2006-03-23 | 1,058,500 | 46.72 | 47.36 | 46.36 | 46.97 | 00:00:00 | | 2006-03-24 | 987,400 | 47.15 | 47.56 | 46.89 | 47.03 | 00:00:00 | | 2006-03-27 | 1,971,500 | 47.15 | 49.43 | 47.00 | 49.37 | 00:00:00 | | 2006-03-28 | 2,298,600 | 49.16 | 50.44 | 48.85 | 49.40 | 00:00:00 | | 2006-03-29 | 999,900 | 49.67 | 50.09 | 49.14 | 49.60 | 00:00:00 | | 2006-03-30 | 741,200 | 49.77 | 50.07 | 49.05 | 49.47 | 00:00:00 | | 2006-03-31 | 1,070,800 | 49.47 | 49.50 | 48.56 | 49.09 | 00:00:00 | | 2006-04-03 | 767,400 | 49.47 | 50.00 | 49.09 | 49.38 | 00:00:00 | | 2006-04-04 | 1,235,700 | 49.68 | 50.40 | 49.46 | 50.11 | 00:00:00 | | 2006-04-05 | 933,600 | 49.96 | 51.65 | 49.62 | 51.44 | 00:00:00 | | 2006-04-06 | 1,063,300 | 51.47 | 52.30 | 50.89 | 52.16 | 00:00:00 | | 2006-04-07 | 1,089,700 | 52.39 | 52.94 | 51.79 | 52.29 | 00:00:00 | | 2006-04-10 | 1,666,800 | 52.43 | 52.50 | 51.83 | 52.28 | 00:00:00 | | 2006-04-11 | 918,200 | 52.87 | 53.13 | 52.01 | 52.38 | 00:00:00 | | 2006-04-12 | 619,200 | 52.60 | 52.83 | 52.01 | 52.50 | 00:00:00 | | 2006-04-13 | 1,280,300 | 51.63 | 51.96 | 50.68 | 51.43 | 00:00:00 | | 2006-04-17 | 2,425,800 | 50.23 | 50.64 | 47.91 | 49.09 | 00:00:00 | | 2006-04-18 | 2,574,000 | 49.25 | 49.25 | 48.57 | 48.77 | 00:00:00 | | 2006-04-19 | 1,675,700 | 48.75 | 49.39 | 48.57 | 49.39 | 00:00:00 | | 2006-04-20 | 941,100 | 49.54 | 50.17 | 49.40 | 49.79 | 00:00:00 | | 2006-04-21 | 1,504,800 | 49.59 | 49.80 | 47.98 | 48.72 | 00:00:00 | | 2006-04-24 | 1,484,900 | 49.80 | 50.00 | 48.11 | 48.68 | 00:00:00 | | 2006-04-25 | 1,421,000 | 49.15 | 50.17 | 48.59 | 50.04 | 00:00:00 | | 2006-04-26 | 2,999,900 | 49.03 | 49.75 | 45.79 | 45.89 | 00:00:00 | | 2006-04-27 | 2,638,400 | 45.66 | 46.07 | 43.84 | 45.19 | 00:00:00 | | 2006-04-28 | 1,912,100 | 45.24 | 45.31 | 43.95 | 44.35 | 00:00:00 | | 2006-05-01 | 1,313,300 | 44.57 | 46.08 | 44.39 | 45.20 | 00:00:00 | | 2006-05-02 | 1,202,500 | 45.36 | 46.50 | 44.78 | 46.30 | 00:00:00 | | 2006-05-03 | 764,800 | 46.15 | 46.46 | 45.67 | 46.09 | 00:00:00 | | 2006-05-04 | 1,775,600 | 46.52 | 49.18 | 46.37 | 48.24 | 00:00:00 | | 2006-05-05 | 1,016,700 | 48.90 | 48.98 | 48.18 | 48.66 | 00:00:00 | | 2006-05-08 | 1,263,200 | 48.92 | 49.99 | 48.76 | 49.70 | 00:00:00 | | 2006-05-09 | 1,123,400 | 49.75 | 49.75 | 49.10 | 49.61 | 00:00:00 | | 2006-05-10 | 739,000 | 49.52 | 49.94 | 49.21 | 49.49 | 00:00:00 | | 2006-05-11 | 1,232,300 | 49.27 | 49.75 | 48.81 | 48.86 | 00:00:00 | | 2006-05-12 | 1,960,000 | 48.96 | 48.96 | 47.10 | 47.20 | 00:00:00 | | 2006-05-15 | 1,225,400 | 47.03 | 47.10 | 45.87 | 46.70 | 00:00:00 | | 2006-05-16 | 1,397,000 | 46.18 | 46.54 | 45.69 | 46.45 | 00:00:00 | | 2006-05-17 | 1,111,800 | 46.52 | 46.82 | 45.42 | 45.70 | 00:00:00 | | 2006-05-18 | 993,400 | 45.70 | 45.85 | 44.50 | 44.57 | 00:00:00 | | 2006-05-19 | 1,905,200 | 44.61 | 45.11 | 43.47 | 44.07 | 00:00:00 | | 2006-05-22 | 1,813,200 | 43.52 | 45.50 | 42.43 | 44.96 | 00:00:00 | | 2006-05-23 | 1,499,300 | 45.50 | 46.29 | 44.75 | 44.83 | 00:00:00 | | 2006-05-24 | 1,554,300 | 44.11 | 45.30 | 43.37 | 45.00 | 00:00:00 | | 2006-05-25 | 588,300 | 45.05 | 45.59 | 44.73 | 45.20 | 00:00:00 | | 2006-05-26 | 602,400 | 45.31 | 45.44 | 44.57 | 45.15 | 00:00:00 | | 2006-05-30 | 635,400 | 44.88 | 45.10 | 44.02 | 44.03 | 00:00:00 | | 2006-05-31 | 1,232,900 | 44.02 | 44.43 | 43.43 | 44.04 | 00:00:00 | | 2006-06-01 | 1,255,500 | 44.15 | 45.89 | 44.15 | 45.65 | 00:00:00 | | 2006-06-02 | 684,400 | 46.11 | 46.58 | 45.69 | 45.99 | 00:00:00 | | 2006-06-05 | 839,900 | 46.14 | 46.29 | 44.19 | 44.33 | 00:00:00 | | 2006-06-06 | 1,229,700 | 44.32 | 44.47 | 42.15 | 43.41 | 00:00:00 | | 2006-06-07 | 1,295,800 | 44.75 | 45.50 | 43.96 | 43.97 | 00:00:00 | | 2006-06-08 | 1,438,100 | 43.60 | 43.74 | 42.58 | 43.35 | 00:00:00 | | 2006-06-09 | 741,500 | 43.60 | 44.59 | 43.07 | 43.59 | 00:00:00 | | 2006-06-12 | 818,400 | 44.34 | 44.50 | 42.65 | 42.80 | 00:00:00 | | 2006-06-13 | 1,036,100 | 42.52 | 43.77 | 42.06 | 43.09 | 00:00:00 | | 2006-06-14 | 762,700 | 43.00 | 43.32 | 42.54 | 43.21 | 00:00:00 | | 2006-06-15 | 1,492,400 | 43.59 | 45.78 | 43.38 | 45.68 | 00:00:00 | | 2006-06-16 | 1,955,400 | 45.57 | 46.80 | 45.56 | 46.60 | 00:00:00 | | 2006-06-19 | 1,470,900 | 46.81 | 47.39 | 46.61 | 46.94 | 00:00:00 | | 2006-06-20 | 890,200 | 46.94 | 47.68 | 46.74 | 47.00 | 00:00:00 | | 2006-06-21 | 1,684,400 | 47.32 | 49.95 | 46.87 | 49.22 | 00:00:00 | | 2006-06-22 | 1,460,700 | 48.83 | 48.87 | 47.20 | 47.93 | 00:00:00 | | 2006-06-23 | 802,200 | 47.60 | 49.35 | 47.51 | 48.76 | 00:00:00 | | 2006-06-26 | 794,900 | 48.88 | 49.39 | 48.51 | 49.38 | 00:00:00 | | 2006-06-27 | 895,400 | 49.50 | 49.94 | 48.12 | 48.28 | 00:00:00 | | 2006-06-28 | 801,700 | 48.60 | 48.60 | 47.47 | 48.21 | 00:00:00 | | 2006-06-29 | 1,517,000 | 48.60 | 51.94 | 48.60 | 51.94 | 00:00:00 | | 2006-06-30 | 1,874,600 | 52.00 | 53.56 | 51.94 | 53.30 | 00:00:00 | | 2006-07-03 | 784,400 | 53.62 | 55.18 | 53.61 | 54.79 | 00:00:00 | | 2006-07-05 | 1,479,400 | 54.63 | 54.79 | 51.89 | 52.75 | 00:00:00 | | 2006-07-06 | 1,062,300 | 52.64 | 53.70 | 52.64 | 53.05 | 00:00:00 | | 2006-07-07 | 1,082,000 | 52.85 | 52.90 | 51.61 | 51.91 | 00:00:00 | | 2006-07-10 | 842,800 | 52.00 | 52.71 | 51.15 | 51.86 | 00:00:00 | | 2006-07-11 | 1,124,100 | 51.93 | 51.97 | 50.69 | 51.72 | 00:00:00 | | 2006-07-12 | 757,100 | 51.51 | 52.00 | 50.60 | 50.82 | 00:00:00 | | 2006-07-13 | 1,523,200 | 50.93 | 50.93 | 48.26 | 48.34 | 00:00:00 | | 2006-07-14 | 2,250,600 | 48.50 | 48.57 | 45.70 | 46.50 | 00:00:00 | | 2006-07-17 | 892,100 | 46.43 | 46.94 | 45.96 | 46.36 | 00:00:00 | | 2006-07-18 | 826,100 | 46.40 | 46.83 | 45.70 | 46.65 | 00:00:00 | | 2006-07-19 | 1,032,800 | 46.65 | 48.09 | 46.17 | 47.97 | 00:00:00 | | 2006-07-20 | 1,184,600 | 47.93 | 47.94 | 44.09 | 44.13 | 00:00:00 | | 2006-07-21 | 2,185,700 | 43.93 | 45.07 | 42.92 | 44.52 | 00:00:00 | | 2006-07-24 | 1,178,400 | 44.88 | 46.95 | 44.56 | 46.27 | 00:00:00 | | 2006-07-25 | 1,494,200 | 45.90 | 45.97 | 44.25 | 45.69 | 00:00:00 | | 2006-07-26 | 1,637,400 | 45.70 | 45.87 | 43.43 | 45.29 | 00:00:00 | | 2006-07-27 | 1,523,500 | 45.29 | 46.44 | 43.50 | 43.79 | 00:00:00 | | 2006-07-28 | 1,252,000 | 44.20 | 46.50 | 44.06 | 46.40 | 00:00:00 | | 2006-07-31 | 747,200 | 46.41 | 46.41 | 45.46 | 45.78 | 00:00:00 | | 2006-08-01 | 1,683,000 | 44.45 | 44.62 | 43.09 | 44.57 | 00:00:00 | | 2006-08-02 | 1,045,100 | 44.40 | 45.95 | 44.21 | 45.57 | 00:00:00 | | 2006-08-03 | 1,274,000 | 45.55 | 48.30 | 44.80 | 47.76 | 00:00:00 | | 2006-08-04 | 1,624,900 | 48.42 | 49.50 | 46.76 | 47.01 | 00:00:00 | | 2006-08-07 | 708,600 | 46.78 | 47.14 | 45.79 | 46.46 | 00:00:00 | | 2006-08-08 | 777,000 | 46.54 | 47.02 | 45.34 | 45.46 | 00:00:00 | | 2006-08-09 | 1,376,600 | 46.03 | 46.49 | 43.55 | 43.64 | 00:00:00 | | 2006-08-10 | 1,722,900 | 43.55 | 46.46 | 43.50 | 46.05 | 00:00:00 | | 2006-08-11 | 664,200 | 46.16 | 46.16 | 44.58 | 44.81 | 00:00:00 | | 2006-08-14 | 717,900 | 45.78 | 46.71 | 45.05 | 45.11 | 00:00:00 | | 2006-08-15 | 809,700 | 46.04 | 47.17 | 45.60 | 47.06 | 00:00:00 | | 2006-08-16 | 1,283,500 | 47.50 | 47.91 | 46.78 | 47.90 | 00:00:00 | | 2006-08-17 | 760,700 | 47.86 | 48.65 | 47.63 | 48.13 | 00:00:00 | | 2006-08-18 | 904,000 | 48.28 | 48.28 | 46.96 | 47.92 | 00:00:00 | | 2006-08-21 | 1,020,000 | 47.80 | 48.52 | 47.17 | 47.98 | 00:00:00 | | 2006-08-22 | 889,200 | 47.73 | 48.62 | 46.82 | 47.06 | 00:00:00 | | 2006-08-23 | 1,063,000 | 46.91 | 47.69 | 45.40 | 45.53 | 00:00:00 | | 2006-08-24 | 939,000 | 45.92 | 46.40 | 45.01 | 45.72 | 00:00:00 | | 2006-08-25 | 714,800 | 45.78 | 45.78 | 44.54 | 45.07 | 00:00:00 | | 2006-08-28 | 1,151,900 | 45.25 | 47.25 | 45.01 | 46.84 | 00:00:00 | | 2006-08-29 | 895,600 | 46.72 | 46.82 | 45.15 | 46.70 | 00:00:00 | | 2006-08-30 | 1,342,600 | 46.74 | 46.74 | 44.88 | 45.37 | 00:00:00 | | 2006-08-31 | 774,100 | 45.70 | 46.11 | 44.92 | 45.82 | 00:00:00 | | 2006-09-01 | 420,200 | 46.15 | 46.71 | 45.64 | 46.04 | 00:00:00 | | 2006-09-05 | 1,518,100 | 46.19 | 46.24 | 44.87 | 45.01 | 00:00:00 | | 2006-09-06 | 1,603,900 | 44.98 | 45.10 | 43.24 | 43.30 | 00:00:00 | | 2006-09-07 | 1,336,000 | 43.25 | 44.57 | 43.00 | 43.72 | 00:00:00 | | 2006-09-08 | 1,398,500 | 43.56 | 44.00 | 42.95 | 43.23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
