|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 632,000 | 49.39 | 49.63 | 48.25 | 48.80 | 00:00:00 | | 2007-08-24 | 482,600 | 48.77 | 49.61 | 48.60 | 49.59 | 00:00:00 | | 2007-08-27 | 563,600 | 49.60 | 49.69 | 48.78 | 48.80 | 00:00:00 | | 2007-08-28 | 995,300 | 48.66 | 49.19 | 47.57 | 47.59 | 00:00:00 | | 2007-08-29 | 685,800 | 47.89 | 48.78 | 47.44 | 48.77 | 00:00:00 | | 2007-08-30 | 565,900 | 48.60 | 49.03 | 47.89 | 48.36 | 00:00:00 | | 2007-08-31 | 715,600 | 48.80 | 49.33 | 47.80 | 49.04 | 00:00:00 | | 2007-09-04 | 910,300 | 49.12 | 50.67 | 48.41 | 50.10 | 00:00:00 | | 2007-09-05 | 857,300 | 49.82 | 50.16 | 48.95 | 49.35 | 00:00:00 | | 2007-09-06 | 957,000 | 49.70 | 50.23 | 49.20 | 50.13 | 00:00:00 | | 2007-09-07 | 1,014,000 | 49.55 | 49.91 | 47.89 | 48.15 | 00:00:00 | | 2007-09-10 | 1,371,100 | 48.48 | 49.14 | 47.83 | 48.70 | 00:00:00 | | 2007-09-11 | 1,256,000 | 49.05 | 50.54 | 48.62 | 50.53 | 00:00:00 | | 2007-09-12 | 1,156,800 | 50.51 | 50.77 | 49.57 | 50.20 | 00:00:00 | | 2007-09-13 | 985,800 | 50.71 | 50.83 | 49.70 | 50.61 | 00:00:00 | | 2007-09-14 | 948,400 | 50.14 | 51.89 | 50.11 | 51.75 | 00:00:00 | | 2007-09-17 | 721,000 | 51.35 | 52.00 | 50.71 | 50.76 | 00:00:00 | | 2007-09-18 | 1,037,700 | 51.01 | 53.29 | 50.57 | 53.19 | 00:00:00 | | 2007-09-19 | 1,336,600 | 53.44 | 54.12 | 52.37 | 54.00 | 00:00:00 | | 2007-09-20 | 1,459,600 | 53.58 | 53.80 | 52.55 | 53.09 | 00:00:00 | | 2007-09-21 | 2,293,000 | 53.49 | 54.18 | 52.91 | 53.95 | 00:00:00 | | 2007-09-24 | 1,098,500 | 53.81 | 54.88 | 53.12 | 53.97 | 00:00:00 | | 2007-09-25 | 1,208,700 | 53.64 | 55.30 | 53.63 | 55.30 | 00:00:00 | | 2007-09-26 | 1,118,300 | 55.30 | 55.50 | 54.48 | 55.14 | 00:00:00 | | 2007-09-27 | 671,600 | 55.53 | 55.53 | 54.62 | 55.32 | 00:00:00 | | 2007-09-28 | 1,627,700 | 55.44 | 55.57 | 54.03 | 54.29 | 00:00:00 | | 2007-10-01 | 1,133,300 | 54.40 | 55.04 | 54.34 | 55.03 | 00:00:00 | | 2007-10-02 | 917,900 | 54.86 | 55.50 | 54.54 | 55.33 | 00:00:00 | | 2007-10-03 | 1,887,800 | 55.17 | 55.33 | 53.33 | 53.66 | 00:00:00 | | 2007-10-04 | 1,024,600 | 53.69 | 53.97 | 52.66 | 53.08 | 00:00:00 | | 2007-10-05 | 1,066,200 | 53.36 | 55.13 | 53.27 | 54.25 | 00:00:00 | | 2007-10-08 | 889,800 | 54.06 | 54.36 | 52.93 | 53.09 | 00:00:00 | | 2007-10-09 | 1,263,400 | 53.49 | 53.71 | 52.37 | 53.51 | 00:00:00 | | 2007-10-10 | 1,203,100 | 53.39 | 53.39 | 51.77 | 52.13 | 00:00:00 | | 2007-10-11 | 1,031,000 | 52.12 | 52.81 | 51.72 | 51.96 | 00:00:00 | | 2007-10-12 | 956,000 | 52.22 | 53.89 | 51.90 | 53.72 | 00:00:00 | | 2007-10-15 | 989,600 | 53.56 | 53.99 | 52.96 | 53.44 | 00:00:00 | | 2007-10-16 | 1,002,500 | 53.29 | 54.00 | 52.73 | 52.90 | 00:00:00 | | 2007-10-17 | 1,165,600 | 53.49 | 54.69 | 52.71 | 53.24 | 00:00:00 | | 2007-10-18 | 787,900 | 53.15 | 54.24 | 52.73 | 54.09 | 00:00:00 | | 2007-10-19 | 1,706,700 | 54.01 | 54.48 | 51.72 | 51.76 | 00:00:00 | | 2007-10-22 | 1,273,200 | 51.75 | 53.67 | 51.36 | 53.08 | 00:00:00 | | 2007-10-23 | 1,604,200 | 53.01 | 53.48 | 51.67 | 51.84 | 00:00:00 | | 2007-10-24 | 1,994,800 | 51.70 | 52.10 | 49.07 | 51.16 | 00:00:00 | | 2007-10-25 | 1,513,000 | 51.17 | 51.81 | 50.13 | 50.99 | 00:00:00 | | 2007-10-26 | 1,047,200 | 51.62 | 51.72 | 49.34 | 50.54 | 00:00:00 | | 2007-10-29 | 1,641,900 | 50.53 | 50.94 | 49.16 | 49.40 | 00:00:00 | | 2007-10-30 | 1,733,200 | 49.18 | 50.11 | 48.98 | 49.08 | 00:00:00 | | 2007-10-31 | 1,638,200 | 49.20 | 49.92 | 48.44 | 49.92 | 00:00:00 | | 2007-11-01 | 1,762,600 | 49.13 | 49.91 | 47.34 | 47.48 | 00:00:00 | | 2007-11-02 | 1,995,400 | 47.96 | 48.29 | 47.07 | 47.44 | 00:00:00 | | 2007-11-05 | 1,589,700 | 47.33 | 47.72 | 46.35 | 47.33 | 00:00:00 | | 2007-11-06 | 1,553,300 | 47.15 | 47.62 | 46.68 | 47.36 | 00:00:00 | | 2007-11-07 | 3,104,300 | 47.06 | 47.22 | 46.40 | 46.40 | 00:00:00 | | 2007-11-08 | 3,461,800 | 46.40 | 47.62 | 46.31 | 47.49 | 00:00:00 | | 2007-11-09 | 2,970,100 | 46.07 | 47.68 | 46.00 | 46.00 | 00:00:00 | | 2007-11-12 | 2,420,900 | 45.92 | 46.39 | 45.01 | 45.17 | 00:00:00 | | 2007-11-13 | 1,845,800 | 45.50 | 46.59 | 45.17 | 46.40 | 00:00:00 | | 2007-11-14 | 1,912,400 | 46.15 | 46.80 | 46.00 | 46.52 | 00:00:00 | | 2007-11-15 | 1,441,700 | 46.45 | 47.25 | 46.45 | 46.77 | 00:00:00 | | 2007-11-16 | 2,925,800 | 46.70 | 47.20 | 46.08 | 46.62 | 00:00:00 | | 2007-11-19 | 2,207,100 | 46.33 | 46.42 | 45.64 | 45.85 | 00:00:00 | | 2007-11-20 | 1,646,600 | 45.85 | 46.51 | 45.02 | 45.91 | 00:00:00 | | 2007-11-21 | 2,119,400 | 45.53 | 47.05 | 45.24 | 46.40 | 00:00:00 | | 2007-11-23 | 582,200 | 46.54 | 46.94 | 46.02 | 46.89 | 00:00:00 | | 2007-11-26 | 1,905,600 | 46.56 | 47.41 | 46.39 | 46.44 | 00:00:00 | | 2007-11-27 | 1,818,900 | 46.79 | 48.26 | 46.46 | 48.19 | 00:00:00 | | 2007-11-28 | 1,591,900 | 48.44 | 50.62 | 48.23 | 50.58 | 00:00:00 | | 2007-11-29 | 1,043,200 | 50.41 | 50.67 | 49.50 | 50.27 | 00:00:00 | | 2007-11-30 | 2,831,400 | 50.06 | 51.63 | 50.06 | 51.55 | 00:00:00 | | 2007-12-03 | 1,743,400 | 51.63 | 51.63 | 50.67 | 51.22 | 00:00:00 | | 2007-12-04 | 2,458,600 | 50.70 | 53.33 | 50.70 | 53.03 | 00:00:00 | | 2007-12-05 | 1,608,200 | 52.79 | 53.48 | 52.35 | 53.46 | 00:00:00 | | 2007-12-06 | 1,544,700 | 53.40 | 53.40 | 52.20 | 53.04 | 00:00:00 | | 2007-12-07 | 1,394,800 | 53.31 | 54.07 | 52.86 | 53.88 | 00:00:00 | | 2007-12-10 | 1,073,800 | 53.48 | 54.44 | 53.18 | 54.25 | 00:00:00 | | 2007-12-11 | 1,349,200 | 54.25 | 54.44 | 52.28 | 52.28 | 00:00:00 | | 2007-12-12 | 1,662,100 | 52.57 | 53.50 | 51.92 | 52.69 | 00:00:00 | | 2007-12-13 | 1,259,300 | 52.81 | 53.00 | 52.14 | 52.50 | 00:00:00 | | 2007-12-14 | 1,319,700 | 52.01 | 52.40 | 51.48 | 51.52 | 00:00:00 | | 2007-12-17 | 1,402,600 | 52.03 | 52.65 | 51.21 | 51.50 | 00:00:00 | | 2007-12-18 | 1,247,400 | 52.05 | 52.29 | 51.29 | 51.94 | 00:00:00 | | 2007-12-19 | 888,700 | 51.97 | 52.21 | 51.44 | 51.68 | 00:00:00 | | 2007-12-20 | 1,106,800 | 52.24 | 52.97 | 51.31 | 52.95 | 00:00:00 | | 2007-12-21 | 2,046,900 | 53.32 | 54.36 | 52.97 | 54.00 | 00:00:00 | | 2007-12-24 | 417,800 | 54.25 | 54.40 | 53.89 | 54.10 | 00:00:00 | | 2007-12-26 | 469,100 | 53.84 | 54.70 | 53.45 | 54.49 | 00:00:00 | | 2007-12-27 | 931,000 | 54.45 | 54.50 | 53.76 | 53.77 | 00:00:00 | | 2007-12-28 | 1,002,900 | 54.42 | 54.87 | 53.93 | 54.02 | 00:00:00 | | 2007-12-31 | 1,037,600 | 53.76 | 54.36 | 53.65 | 54.12 | 00:00:00 | | 2008-01-02 | 2,146,500 | 54.24 | 54.35 | 51.58 | 51.88 | 00:00:00 | | 2008-01-03 | 1,451,400 | 51.79 | 52.46 | 51.67 | 51.95 | 00:00:00 | | 2008-01-04 | 1,779,400 | 51.70 | 51.90 | 49.85 | 49.97 | 00:00:00 | | 2008-01-07 | 2,211,900 | 50.51 | 51.33 | 49.50 | 50.62 | 00:00:00 | | 2008-01-08 | 2,656,500 | 50.56 | 50.79 | 47.21 | 47.36 | 00:00:00 | | 2008-01-09 | 2,091,500 | 47.45 | 48.46 | 47.01 | 48.09 | 00:00:00 | | 2008-01-10 | 1,458,900 | 47.59 | 49.19 | 47.18 | 48.43 | 00:00:00 | | 2008-01-11 | 1,485,000 | 48.10 | 48.53 | 47.17 | 47.45 | 00:00:00 | | 2008-01-14 | 1,170,400 | 47.98 | 48.69 | 47.56 | 48.36 | 00:00:00 | | 2008-01-15 | 1,856,900 | 47.90 | 48.80 | 47.63 | 47.83 | 00:00:00 | | 2008-01-16 | 1,716,900 | 47.82 | 49.66 | 47.52 | 49.00 | 00:00:00 | | 2008-01-17 | 2,208,600 | 48.84 | 49.69 | 47.29 | 47.37 | 00:00:00 | | 2008-01-18 | 2,547,600 | 47.01 | 49.88 | 47.00 | 48.56 | 00:00:00 | | 2008-01-22 | 2,816,800 | 46.91 | 48.11 | 46.42 | 47.41 | 00:00:00 | | 2008-01-23 | 3,694,800 | 46.45 | 51.48 | 46.40 | 51.01 | 00:00:00 | | 2008-01-24 | 2,427,800 | 50.94 | 51.10 | 49.14 | 49.74 | 00:00:00 | | 2008-01-25 | 1,486,300 | 49.70 | 50.82 | 49.25 | 49.62 | 00:00:00 | | 2008-01-28 | 1,337,700 | 49.51 | 50.50 | 49.31 | 50.30 | 00:00:00 | | 2008-01-29 | 2,102,900 | 50.16 | 51.48 | 50.16 | 50.81 | 00:00:00 | | 2008-01-30 | 4,049,800 | 51.50 | 55.39 | 51.48 | 53.95 | 00:00:00 | | 2008-01-31 | 3,566,500 | 53.38 | 55.88 | 53.22 | 55.54 | 00:00:00 | | 2008-02-01 | 2,891,500 | 54.86 | 56.50 | 54.71 | 56.27 | 00:00:00 | | 2008-02-04 | 2,013,900 | 56.47 | 56.56 | 54.72 | 54.85 | 00:00:00 | | 2008-02-05 | 2,734,200 | 54.01 | 55.86 | 53.85 | 54.75 | 00:00:00 | | 2008-02-06 | 1,984,100 | 55.77 | 55.78 | 54.07 | 54.14 | 00:00:00 | | 2008-02-07 | 2,198,200 | 54.01 | 55.73 | 53.77 | 55.60 | 00:00:00 | | 2008-02-08 | 2,017,800 | 55.32 | 55.56 | 53.77 | 54.06 | 00:00:00 | | 2008-02-11 | 1,386,200 | 54.00 | 54.69 | 53.33 | 54.44 | 00:00:00 | | 2008-02-12 | 2,004,000 | 54.94 | 55.33 | 54.02 | 54.64 | 00:00:00 | | 2008-02-13 | 1,679,500 | 55.06 | 55.87 | 54.25 | 55.00 | 00:00:00 | | 2008-02-14 | 1,251,600 | 54.78 | 54.91 | 53.93 | 54.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
