|
 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 | | 2007-03-05 | 1,692,200 | 49.90 | 50.58 | 48.75 | 49.97 | 00:00:00 | | 2007-03-06 | 2,143,900 | 50.27 | 50.60 | 49.57 | 50.46 | 00:00:00 | | 2007-03-07 | 1,828,200 | 50.02 | 50.74 | 49.93 | 50.57 | 00:00:00 | | 2007-03-08 | 1,408,100 | 51.00 | 51.33 | 50.51 | 51.09 | 00:00:00 | | 2007-03-09 | 3,401,200 | 50.10 | 50.25 | 48.00 | 48.62 | 00:00:00 | | 2007-03-12 | 1,282,800 | 48.60 | 49.12 | 48.20 | 48.44 | 00:00:00 | | 2007-03-13 | 2,391,900 | 48.18 | 48.43 | 46.51 | 46.74 | 00:00:00 | | 2007-03-14 | 2,389,000 | 46.87 | 47.22 | 46.13 | 47.11 | 00:00:00 | | 2007-03-15 | 1,410,100 | 47.21 | 47.76 | 47.09 | 47.54 | 00:00:00 | | 2007-03-16 | 1,954,000 | 47.30 | 47.75 | 46.98 | 47.48 | 00:00:00 | | 2007-03-19 | 1,384,600 | 47.57 | 47.83 | 47.10 | 47.60 | 00:00:00 | | 2007-03-20 | 1,122,500 | 47.60 | 48.23 | 47.30 | 47.70 | 00:00:00 | | 2007-03-21 | 1,425,300 | 47.81 | 49.16 | 47.11 | 49.15 | 00:00:00 | | 2007-03-22 | 1,419,600 | 49.35 | 49.69 | 48.27 | 48.58 | 00:00:00 | | 2007-03-23 | 972,300 | 48.76 | 49.67 | 48.76 | 49.37 | 00:00:00 | | 2007-03-26 | 937,200 | 49.55 | 49.55 | 48.15 | 48.96 | 00:00:00 | | 2007-03-27 | 990,100 | 48.65 | 48.90 | 48.16 | 48.37 | 00:00:00 | | 2007-03-28 | 1,137,500 | 48.05 | 48.44 | 47.31 | 47.66 | 00:00:00 | | 2007-03-29 | 1,442,000 | 47.57 | 47.83 | 46.85 | 47.58 | 00:00:00 | | 2007-03-30 | 1,071,200 | 47.49 | 48.40 | 47.23 | 48.05 | 00:00:00 | | 2007-04-02 | 1,444,200 | 48.00 | 48.00 | 47.39 | 47.50 | 00:00:00 | | 2007-04-03 | 1,383,900 | 47.65 | 49.24 | 47.61 | 49.12 | 00:00:00 | | 2007-04-04 | 996,600 | 49.24 | 49.34 | 48.56 | 49.00 | 00:00:00 | | 2007-04-05 | 578,400 | 48.70 | 48.89 | 48.41 | 48.84 | 00:00:00 | | 2007-04-09 | 945,900 | 49.00 | 49.67 | 48.71 | 48.75 | 00:00:00 | | 2007-04-10 | 959,900 | 48.52 | 49.00 | 48.35 | 48.69 | 00:00:00 | | 2007-04-11 | 975,600 | 48.56 | 48.92 | 47.80 | 47.85 | 00:00:00 | | 2007-04-12 | 1,204,800 | 47.87 | 49.12 | 47.39 | 49.10 | 00:00:00 | | 2007-04-13 | 864,500 | 49.20 | 49.87 | 49.11 | 49.83 | 00:00:00 | | 2007-04-16 | 1,353,200 | 49.84 | 51.53 | 49.76 | 51.50 | 00:00:00 | | 2007-04-17 | 1,067,000 | 51.51 | 51.56 | 50.58 | 50.82 | 00:00:00 | | 2007-04-18 | 1,302,700 | 50.79 | 51.57 | 50.66 | 51.11 | 00:00:00 | | 2007-04-19 | 1,018,800 | 50.40 | 51.36 | 49.87 | 51.31 | 00:00:00 | | 2007-04-20 | 2,006,000 | 52.98 | 53.98 | 51.61 | 51.85 | 00:00:00 | | 2007-04-23 | 1,484,700 | 51.70 | 52.84 | 51.42 | 51.76 | 00:00:00 | | 2007-04-24 | 1,421,100 | 51.80 | 51.86 | 50.30 | 51.15 | 00:00:00 | | 2007-04-25 | 5,327,800 | 56.49 | 58.19 | 56.36 | 56.76 | 00:00:00 | | 2007-04-26 | 2,238,700 | 57.20 | 57.20 | 55.27 | 55.52 | 00:00:00 | | 2007-04-27 | 1,643,100 | 55.34 | 55.67 | 54.86 | 55.21 | 00:00:00 | | 2007-04-30 | 1,366,300 | 55.06 | 55.30 | 53.34 | 53.46 | 00:00:00 | | 2007-05-01 | 1,540,600 | 53.64 | 54.54 | 53.35 | 53.90 | 00:00:00 | | 2007-05-02 | 1,457,700 | 55.00 | 55.84 | 54.08 | 55.26 | 00:00:00 | | 2007-05-03 | 1,033,200 | 55.60 | 56.16 | 55.12 | 55.57 | 00:00:00 | | 2007-05-04 | 674,700 | 55.91 | 56.00 | 54.86 | 55.31 | 00:00:00 | | 2007-05-07 | 878,200 | 55.94 | 56.36 | 55.31 | 55.75 | 00:00:00 | | 2007-05-08 | 1,201,100 | 55.48 | 56.52 | 55.06 | 56.31 | 00:00:00 | | 2007-05-09 | 1,206,100 | 55.96 | 56.32 | 55.39 | 55.76 | 00:00:00 | | 2007-05-10 | 1,162,300 | 55.66 | 55.76 | 53.35 | 53.63 | 00:00:00 | | 2007-05-11 | 952,200 | 53.44 | 54.01 | 52.77 | 53.60 | 00:00:00 | | 2007-05-14 | 815,400 | 53.58 | 54.12 | 52.51 | 53.13 | 00:00:00 | | 2007-05-15 | 778,300 | 53.21 | 53.61 | 52.51 | 52.73 | 00:00:00 | | 2007-05-16 | 947,700 | 53.06 | 53.41 | 52.35 | 53.10 | 00:00:00 | | 2007-05-17 | 794,300 | 52.88 | 53.01 | 52.10 | 52.13 | 00:00:00 | | 2007-05-18 | 1,560,300 | 52.25 | 52.75 | 51.80 | 52.36 | 00:00:00 | | 2007-05-21 | 878,100 | 52.30 | 52.66 | 51.85 | 52.46 | 00:00:00 | | 2007-05-22 | 923,700 | 52.16 | 52.92 | 51.92 | 52.09 | 00:00:00 | | 2007-05-23 | 1,506,800 | 52.29 | 53.07 | 52.12 | 52.15 | 00:00:00 | | 2007-05-24 | 1,337,500 | 52.31 | 52.81 | 50.60 | 51.00 | 00:00:00 | | 2007-05-25 | 633,600 | 51.07 | 51.58 | 50.94 | 51.09 | 00:00:00 | | 2007-05-29 | 935,200 | 51.05 | 51.77 | 51.00 | 51.63 | 00:00:00 | | 2007-05-30 | 1,270,800 | 51.55 | 52.42 | 51.18 | 52.42 | 00:00:00 | | 2007-05-31 | 2,315,700 | 52.44 | 54.36 | 52.44 | 54.18 | 00:00:00 | | 2007-06-01 | 1,321,900 | 54.16 | 54.98 | 53.88 | 54.28 | 00:00:00 | | 2007-06-04 | 1,277,100 | 54.22 | 54.25 | 53.30 | 53.65 | 00:00:00 | | 2007-06-05 | 1,140,600 | 53.65 | 53.75 | 52.30 | 52.64 | 00:00:00 | | 2007-06-06 | 1,075,400 | 52.49 | 52.73 | 51.00 | 51.73 | 00:00:00 | | 2007-06-07 | 1,661,300 | 51.80 | 52.22 | 51.22 | 51.30 | 00:00:00 | | 2007-06-08 | 1,395,800 | 51.40 | 52.46 | 50.84 | 52.40 | 00:00:00 | | 2007-06-11 | 1,156,700 | 52.23 | 52.98 | 51.64 | 52.67 | 00:00:00 | | 2007-06-12 | 1,052,800 | 52.26 | 52.83 | 51.48 | 51.50 | 00:00:00 | | 2007-06-13 | 1,128,500 | 51.54 | 53.05 | 51.24 | 53.02 | 00:00:00 | | 2007-06-14 | 1,223,900 | 53.03 | 54.34 | 52.73 | 54.08 | 00:00:00 | | 2007-06-15 | 2,026,400 | 54.70 | 55.02 | 54.13 | 54.76 | 00:00:00 | | 2007-06-18 | 1,322,700 | 54.14 | 54.43 | 53.10 | 53.33 | 00:00:00 | | 2007-06-19 | 741,900 | 53.33 | 53.81 | 52.90 | 53.56 | 00:00:00 | | 2007-06-20 | 903,800 | 53.77 | 54.32 | 52.90 | 53.04 | 00:00:00 | | 2007-06-21 | 836,600 | 53.00 | 54.00 | 52.82 | 53.99 | 00:00:00 | | 2007-06-22 | 1,395,200 | 53.51 | 53.83 | 52.78 | 53.32 | 00:00:00 | | 2007-06-25 | 912,400 | 53.36 | 54.19 | 52.93 | 53.09 | 00:00:00 | | 2007-06-26 | 1,028,100 | 53.56 | 53.57 | 52.73 | 53.10 | 00:00:00 | | 2007-06-27 | 896,700 | 52.64 | 53.45 | 52.13 | 53.26 | 00:00:00 | | 2007-06-28 | 794,500 | 53.26 | 53.69 | 52.79 | 53.16 | 00:00:00 | | 2007-06-29 | 1,132,600 | 53.17 | 53.38 | 52.31 | 52.52 | 00:00:00 | | 2007-07-02 | 974,100 | 52.76 | 53.31 | 52.35 | 52.63 | 00:00:00 | | 2007-07-03 | 550,100 | 52.78 | 53.25 | 52.21 | 53.25 | 00:00:00 | | 2007-07-05 | 1,566,200 | 53.43 | 53.43 | 51.57 | 52.00 | 00:00:00 | | 2007-07-06 | 1,260,400 | 52.00 | 52.17 | 51.52 | 52.00 | 00:00:00 | | 2007-07-09 | 1,889,900 | 51.93 | 52.10 | 51.58 | 51.87 | 00:00:00 | | 2007-07-10 | 2,402,300 | 51.90 | 52.40 | 51.15 | 51.38 | 00:00:00 | | 2007-07-11 | 1,735,200 | 51.20 | 52.08 | 51.13 | 52.05 | 00:00:00 | | 2007-07-12 | 1,629,700 | 52.11 | 52.40 | 51.67 | 52.25 | 00:00:00 | | 2007-07-13 | 637,800 | 52.07 | 52.40 | 51.85 | 52.28 | 00:00:00 | | 2007-07-16 | 1,481,200 | 52.42 | 54.19 | 52.36 | 53.27 | 00:00:00 | | 2007-07-17 | 1,170,400 | 53.35 | 53.72 | 52.74 | 53.55 | 00:00:00 | | 2007-07-18 | 1,163,600 | 53.50 | 54.33 | 53.12 | 53.72 | 00:00:00 | | 2007-07-19 | 981,900 | 53.91 | 54.66 | 53.68 | 54.53 | 00:00:00 | | 2007-07-20 | 1,565,900 | 54.73 | 54.77 | 53.65 | 54.02 | 00:00:00 | | 2007-07-23 | 1,193,600 | 54.31 | 54.65 | 53.13 | 53.86 | 00:00:00 | | 2007-07-24 | 1,386,300 | 53.98 | 54.51 | 52.12 | 52.51 | 00:00:00 | | 2007-07-25 | 3,764,800 | 52.52 | 52.73 | 47.55 | 50.03 | 00:00:00 | | 2007-07-26 | 2,872,200 | 49.49 | 50.42 | 48.51 | 49.70 | 00:00:00 | | 2007-07-27 | 1,481,200 | 50.48 | 50.63 | 49.25 | 49.29 | 00:00:00 | | 2007-07-30 | 1,536,400 | 49.35 | 50.54 | 48.93 | 50.20 | 00:00:00 | | 2007-07-31 | 1,742,400 | 50.03 | 50.57 | 48.61 | 48.65 | 00:00:00 | | 2007-08-01 | 1,661,500 | 48.51 | 49.46 | 48.13 | 49.16 | 00:00:00 | | 2007-08-02 | 1,374,300 | 49.28 | 49.55 | 48.32 | 49.54 | 00:00:00 | | 2007-08-03 | 1,729,300 | 49.33 | 49.57 | 47.02 | 47.04 | 00:00:00 | | 2007-08-06 | 1,814,900 | 47.42 | 49.19 | 46.86 | 49.14 | 00:00:00 | | 2007-08-07 | 2,165,300 | 48.74 | 50.09 | 48.15 | 49.50 | 00:00:00 | | 2007-08-08 | 1,868,700 | 49.33 | 51.75 | 49.17 | 51.42 | 00:00:00 | | 2007-08-09 | 2,144,900 | 50.59 | 54.96 | 50.17 | 51.60 | 00:00:00 | | 2007-08-10 | 1,904,800 | 51.61 | 52.82 | 49.01 | 49.72 | 00:00:00 | | 2007-08-13 | 1,238,900 | 50.06 | 50.06 | 48.15 | 49.13 | 00:00:00 | | 2007-08-14 | 1,096,600 | 49.33 | 49.36 | 47.37 | 47.37 | 00:00:00 | | 2007-08-15 | 1,011,800 | 47.54 | 48.50 | 46.52 | 46.65 | 00:00:00 | | 2007-08-16 | 1,470,600 | 46.97 | 47.39 | 45.54 | 47.09 | 00:00:00 | | 2007-08-17 | 2,182,500 | 48.27 | 49.16 | 46.58 | 48.27 | 00:00:00 | | 2007-08-20 | 1,092,900 | 48.09 | 48.77 | 47.63 | 48.21 | 00:00:00 | | 2007-08-21 | 584,100 | 47.95 | 48.50 | 47.20 | 47.56 | 00:00:00 | | 2007-08-22 | 818,500 | 47.73 | 49.30 | 47.56 | 49.18 | 00:00:00 | | 2007-08-23 | 632,000 | 49.39 | 49.63 | 48.25 | 48.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
