|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-08 | 1,398,500 | 43.56 | 44.00 | 42.95 | 43.23 | 00:00:00 | | 2006-09-11 | 1,894,000 | 42.87 | 44.15 | 41.75 | 44.13 | 00:00:00 | | 2006-09-12 | 1,212,800 | 43.74 | 45.83 | 43.15 | 45.77 | 00:00:00 | | 2006-09-13 | 1,267,400 | 45.63 | 47.48 | 45.58 | 46.64 | 00:00:00 | | 2006-09-14 | 1,260,300 | 46.35 | 46.56 | 45.00 | 45.36 | 00:00:00 | | 2006-09-15 | 2,749,400 | 45.64 | 46.68 | 44.99 | 45.52 | 00:00:00 | | 2006-09-18 | 1,129,600 | 45.36 | 45.84 | 44.51 | 44.65 | 00:00:00 | | 2006-09-19 | 1,467,600 | 44.67 | 44.97 | 43.79 | 44.94 | 00:00:00 | | 2006-09-20 | 1,086,500 | 45.28 | 46.50 | 44.64 | 45.05 | 00:00:00 | | 2006-09-21 | 1,068,000 | 45.35 | 45.89 | 44.13 | 44.33 | 00:00:00 | | 2006-09-22 | 1,085,500 | 43.99 | 44.32 | 43.24 | 43.41 | 00:00:00 | | 2006-09-25 | 1,185,900 | 43.60 | 43.91 | 42.59 | 43.67 | 00:00:00 | | 2006-09-26 | 1,155,300 | 43.50 | 44.93 | 42.96 | 44.89 | 00:00:00 | | 2006-09-27 | 1,013,000 | 44.79 | 45.40 | 44.30 | 45.30 | 00:00:00 | | 2006-09-28 | 1,835,800 | 45.11 | 45.78 | 44.01 | 44.50 | 00:00:00 | | 2006-09-29 | 1,445,900 | 44.25 | 44.61 | 43.42 | 44.58 | 00:00:00 | | 2006-10-02 | 1,426,500 | 44.73 | 44.73 | 42.98 | 42.99 | 00:00:00 | | 2006-10-03 | 1,270,100 | 43.05 | 44.08 | 42.74 | 43.58 | 00:00:00 | | 2006-10-04 | 1,476,300 | 43.35 | 45.52 | 42.97 | 45.00 | 00:00:00 | | 2006-10-05 | 1,345,800 | 44.75 | 45.67 | 44.52 | 45.59 | 00:00:00 | | 2006-10-06 | 1,120,300 | 45.45 | 45.51 | 43.97 | 44.11 | 00:00:00 | | 2006-10-09 | 2,190,900 | 44.15 | 44.22 | 43.26 | 43.83 | 00:00:00 | | 2006-10-10 | 1,511,700 | 44.04 | 45.29 | 44.00 | 44.41 | 00:00:00 | | 2006-10-11 | 1,560,900 | 44.20 | 44.28 | 42.79 | 43.10 | 00:00:00 | | 2006-10-12 | 1,263,600 | 43.11 | 43.75 | 42.92 | 43.25 | 00:00:00 | | 2006-10-13 | 1,205,100 | 43.00 | 43.86 | 42.80 | 43.11 | 00:00:00 | | 2006-10-16 | 1,300,900 | 43.00 | 43.97 | 43.00 | 43.65 | 00:00:00 | | 2006-10-17 | 2,249,300 | 43.06 | 43.25 | 41.66 | 41.81 | 00:00:00 | | 2006-10-18 | 2,971,300 | 42.17 | 42.63 | 39.93 | 40.70 | 00:00:00 | | 2006-10-19 | 2,973,600 | 39.88 | 43.23 | 39.88 | 43.14 | 00:00:00 | | 2006-10-20 | 2,171,400 | 43.34 | 43.86 | 43.17 | 43.46 | 00:00:00 | | 2006-10-23 | 2,225,200 | 43.01 | 43.75 | 42.12 | 42.72 | 00:00:00 | | 2006-10-24 | 1,948,100 | 42.43 | 42.84 | 42.11 | 42.56 | 00:00:00 | | 2006-10-25 | 3,674,200 | 44.25 | 45.46 | 43.00 | 43.87 | 00:00:00 | | 2006-10-26 | 1,355,500 | 43.37 | 44.33 | 43.00 | 43.72 | 00:00:00 | | 2006-10-27 | 1,375,400 | 43.32 | 43.46 | 42.74 | 42.76 | 00:00:00 | | 2006-10-30 | 1,625,300 | 42.89 | 43.20 | 42.21 | 42.96 | 00:00:00 | | 2006-10-31 | 2,748,900 | 43.01 | 43.23 | 41.50 | 41.74 | 00:00:00 | | 2006-11-01 | 2,794,800 | 42.20 | 42.40 | 41.36 | 41.48 | 00:00:00 | | 2006-11-02 | 2,544,200 | 41.24 | 41.88 | 40.60 | 41.26 | 00:00:00 | | 2006-11-03 | 1,049,500 | 41.60 | 41.90 | 41.07 | 41.21 | 00:00:00 | | 2006-11-06 | 1,297,200 | 41.70 | 42.83 | 41.69 | 42.02 | 00:00:00 | | 2006-11-07 | 1,132,000 | 41.69 | 42.95 | 41.53 | 42.21 | 00:00:00 | | 2006-11-08 | 959,000 | 41.46 | 42.18 | 41.38 | 41.81 | 00:00:00 | | 2006-11-09 | 1,032,000 | 41.66 | 41.87 | 40.87 | 41.00 | 00:00:00 | | 2006-11-10 | 741,100 | 41.07 | 41.89 | 41.01 | 41.61 | 00:00:00 | | 2006-11-13 | 1,883,200 | 41.36 | 42.66 | 41.36 | 42.66 | 00:00:00 | | 2006-11-14 | 1,668,200 | 42.38 | 42.60 | 41.62 | 42.45 | 00:00:00 | | 2006-11-15 | 910,300 | 42.32 | 43.15 | 42.25 | 42.90 | 00:00:00 | | 2006-11-16 | 1,630,900 | 43.23 | 44.07 | 43.22 | 44.05 | 00:00:00 | | 2006-11-17 | 1,478,700 | 44.01 | 44.47 | 43.01 | 43.59 | 00:00:00 | | 2006-11-20 | 1,765,000 | 42.13 | 43.13 | 42.13 | 42.75 | 00:00:00 | | 2006-11-21 | 1,487,300 | 42.50 | 42.82 | 42.43 | 42.82 | 00:00:00 | | 2006-11-22 | 828,800 | 42.67 | 42.85 | 42.00 | 42.70 | 00:00:00 | | 2006-11-24 | 271,400 | 42.22 | 42.95 | 42.22 | 42.62 | 00:00:00 | | 2006-11-27 | 3,098,600 | 42.22 | 44.44 | 42.15 | 44.18 | 00:00:00 | | 2006-11-28 | 2,055,200 | 43.75 | 44.43 | 43.12 | 44.27 | 00:00:00 | | 2006-11-29 | 1,646,000 | 44.55 | 45.18 | 43.71 | 44.23 | 00:00:00 | | 2006-11-30 | 1,169,400 | 43.99 | 44.35 | 43.56 | 44.01 | 00:00:00 | | 2006-12-01 | 1,841,500 | 43.72 | 44.40 | 42.94 | 43.47 | 00:00:00 | | 2006-12-04 | 2,915,100 | 44.00 | 44.36 | 42.84 | 43.00 | 00:00:00 | | 2006-12-05 | 1,509,100 | 43.13 | 43.34 | 42.28 | 42.99 | 00:00:00 | | 2006-12-06 | 877,000 | 42.94 | 43.01 | 42.73 | 42.88 | 00:00:00 | | 2006-12-07 | 1,363,300 | 42.93 | 43.17 | 42.22 | 42.47 | 00:00:00 | | 2006-12-08 | 1,072,800 | 42.32 | 42.86 | 41.93 | 42.08 | 00:00:00 | | 2006-12-11 | 1,408,100 | 42.05 | 43.00 | 41.83 | 42.53 | 00:00:00 | | 2006-12-12 | 1,611,700 | 42.22 | 42.65 | 42.00 | 42.64 | 00:00:00 | | 2006-12-13 | 1,569,900 | 42.89 | 42.89 | 41.94 | 42.20 | 00:00:00 | | 2006-12-14 | 1,217,900 | 42.38 | 43.71 | 42.26 | 43.37 | 00:00:00 | | 2006-12-15 | 1,924,400 | 43.46 | 44.01 | 42.91 | 42.97 | 00:00:00 | | 2006-12-18 | 2,158,400 | 43.01 | 43.30 | 41.41 | 41.55 | 00:00:00 | | 2006-12-19 | 1,926,200 | 41.35 | 41.40 | 40.41 | 41.00 | 00:00:00 | | 2006-12-20 | 1,541,100 | 40.90 | 41.27 | 40.42 | 41.03 | 00:00:00 | | 2006-12-21 | 1,023,600 | 41.02 | 41.51 | 40.35 | 40.70 | 00:00:00 | | 2006-12-22 | 1,802,000 | 40.53 | 40.80 | 39.44 | 39.44 | 00:00:00 | | 2006-12-26 | 1,391,700 | 39.60 | 40.53 | 39.60 | 40.51 | 00:00:00 | | 2006-12-27 | 768,400 | 40.80 | 41.33 | 40.48 | 40.78 | 00:00:00 | | 2006-12-28 | 1,033,600 | 40.54 | 41.09 | 40.32 | 40.92 | 00:00:00 | | 2006-12-29 | 1,084,300 | 40.94 | 41.54 | 40.68 | 40.89 | 00:00:00 | | 2007-01-03 | 3,399,800 | 42.25 | 43.78 | 42.11 | 43.30 | 00:00:00 | | 2007-01-04 | 2,719,500 | 43.01 | 43.81 | 42.62 | 43.49 | 00:00:00 | | 2007-01-05 | 1,436,800 | 43.62 | 43.71 | 42.96 | 43.05 | 00:00:00 | | 2007-01-08 | 1,522,400 | 43.00 | 43.64 | 42.85 | 43.31 | 00:00:00 | | 2007-01-09 | 1,912,900 | 43.25 | 43.85 | 42.95 | 43.44 | 00:00:00 | | 2007-01-10 | 1,668,400 | 43.07 | 43.42 | 42.63 | 43.20 | 00:00:00 | | 2007-01-11 | 1,280,200 | 43.41 | 44.09 | 43.34 | 44.05 | 00:00:00 | | 2007-01-12 | 953,300 | 44.10 | 44.70 | 44.05 | 44.60 | 00:00:00 | | 2007-01-16 | 1,286,000 | 44.51 | 45.28 | 43.95 | 44.41 | 00:00:00 | | 2007-01-17 | 1,012,300 | 44.23 | 44.89 | 44.10 | 44.18 | 00:00:00 | | 2007-01-18 | 1,197,900 | 44.38 | 45.19 | 44.06 | 44.07 | 00:00:00 | | 2007-01-19 | 937,600 | 43.99 | 44.75 | 43.91 | 44.53 | 00:00:00 | | 2007-01-22 | 1,789,300 | 44.79 | 44.86 | 43.22 | 43.67 | 00:00:00 | | 2007-01-23 | 1,082,500 | 43.37 | 44.03 | 43.07 | 43.50 | 00:00:00 | | 2007-01-24 | 966,300 | 43.56 | 44.22 | 43.42 | 43.82 | 00:00:00 | | 2007-01-25 | 1,498,000 | 43.58 | 43.66 | 42.51 | 42.89 | 00:00:00 | | 2007-01-26 | 1,028,800 | 42.95 | 43.16 | 42.53 | 42.94 | 00:00:00 | | 2007-01-29 | 1,163,900 | 42.59 | 43.54 | 42.53 | 43.07 | 00:00:00 | | 2007-01-30 | 1,123,800 | 42.96 | 43.77 | 42.96 | 43.76 | 00:00:00 | | 2007-01-31 | 15,298,300 | 47.39 | 53.50 | 47.29 | 53.20 | 00:00:00 | | 2007-02-01 | 4,677,600 | 52.04 | 52.84 | 51.25 | 52.60 | 00:00:00 | | 2007-02-02 | 1,329,600 | 52.51 | 53.11 | 51.95 | 52.89 | 00:00:00 | | 2007-02-05 | 1,305,100 | 52.72 | 52.77 | 51.85 | 52.15 | 00:00:00 | | 2007-02-06 | 1,226,200 | 52.15 | 52.39 | 51.50 | 51.98 | 00:00:00 | | 2007-02-07 | 1,872,800 | 51.76 | 53.38 | 51.67 | 52.85 | 00:00:00 | | 2007-02-08 | 1,090,600 | 52.90 | 53.00 | 52.36 | 52.50 | 00:00:00 | | 2007-02-09 | 1,194,100 | 52.55 | 52.91 | 51.42 | 51.79 | 00:00:00 | | 2007-02-12 | 976,100 | 51.48 | 52.13 | 51.10 | 51.42 | 00:00:00 | | 2007-02-13 | 1,485,800 | 50.72 | 51.74 | 50.26 | 51.67 | 00:00:00 | | 2007-02-14 | 1,318,900 | 51.76 | 53.21 | 51.61 | 53.12 | 00:00:00 | | 2007-02-15 | 849,000 | 53.00 | 53.16 | 52.22 | 52.53 | 00:00:00 | | 2007-02-16 | 677,000 | 52.65 | 53.24 | 52.37 | 52.71 | 00:00:00 | | 2007-02-20 | 1,332,600 | 53.33 | 54.35 | 52.56 | 54.03 | 00:00:00 | | 2007-02-21 | 1,235,400 | 53.97 | 54.67 | 53.48 | 54.38 | 00:00:00 | | 2007-02-22 | 710,600 | 54.60 | 54.64 | 53.33 | 53.99 | 00:00:00 | | 2007-02-23 | 687,200 | 54.01 | 54.52 | 53.48 | 53.91 | 00:00:00 | | 2007-02-26 | 1,138,300 | 53.98 | 54.16 | 51.89 | 52.40 | 00:00:00 | | 2007-02-27 | 3,146,300 | 53.02 | 53.17 | 51.37 | 51.65 | 00:00:00 | | 2007-02-28 | 2,340,600 | 51.52 | 51.71 | 50.79 | 50.96 | 00:00:00 | | 2007-03-01 | 24,014,000 | 50.20 | 51.61 | 49.25 | 50.97 | 00:00:00 | | 2007-03-02 | 2,650,700 | 50.65 | 51.57 | 49.97 | 49.97 | 00:00:00 | | 2007-03-05 | 1,692,200 | 49.90 | 50.58 | 48.75 | 49.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
