|
 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 | | 2008-02-14 | 1,251,600 | 54.78 | 54.91 | 53.93 | 54.03 | 00:00:00 | | 2008-02-15 | 1,510,600 | 53.77 | 54.15 | 53.29 | 53.83 | 00:00:00 | | 2008-02-19 | 1,296,400 | 54.50 | 54.91 | 53.29 | 53.89 | 00:00:00 | | 2008-02-20 | 1,654,000 | 53.70 | 54.73 | 53.52 | 54.29 | 00:00:00 | | 2008-02-21 | 2,101,000 | 54.78 | 54.78 | 52.50 | 52.65 | 00:00:00 | | 2008-02-22 | 1,609,100 | 52.91 | 52.96 | 51.12 | 52.46 | 00:00:00 | | 2008-02-25 | 1,300,400 | 52.55 | 53.13 | 51.69 | 53.02 | 00:00:00 | | 2008-02-26 | 1,289,300 | 52.77 | 53.85 | 52.59 | 53.51 | 00:00:00 | | 2008-02-27 | 1,335,700 | 53.52 | 54.29 | 53.15 | 53.85 | 00:00:00 | | 2008-02-28 | 1,943,400 | 53.44 | 53.57 | 52.56 | 52.95 | 00:00:00 | | 2008-02-29 | 1,745,800 | 52.15 | 52.23 | 50.72 | 50.77 | 00:00:00 | | 2008-03-03 | 1,523,600 | 50.78 | 51.71 | 50.59 | 51.40 | 00:00:00 | | 2008-03-04 | 1,933,600 | 51.00 | 51.99 | 50.54 | 51.64 | 00:00:00 | | 2008-03-05 | 1,461,700 | 51.65 | 53.17 | 51.44 | 52.80 | 00:00:00 | | 2008-03-06 | 1,366,800 | 52.79 | 53.48 | 52.02 | 52.08 | 00:00:00 | | 2008-03-07 | 1,390,900 | 51.79 | 53.19 | 51.27 | 51.99 | 00:00:00 | | 2008-03-10 | 2,081,800 | 52.00 | 52.33 | 49.67 | 49.86 | 00:00:00 | | 2008-03-11 | 1,614,500 | 50.11 | 52.68 | 50.11 | 52.68 | 00:00:00 | | 2008-03-12 | 1,898,500 | 52.63 | 53.84 | 52.50 | 52.80 | 00:00:00 | | 2008-03-13 | 1,644,200 | 52.23 | 54.39 | 51.71 | 53.67 | 00:00:00 | | 2008-03-14 | 1,602,200 | 54.15 | 54.17 | 51.88 | 52.66 | 00:00:00 | | 2008-03-17 | 3,030,500 | 53.52 | 54.25 | 51.45 | 51.53 | 00:00:00 | | 2008-03-18 | 2,821,000 | 52.40 | 54.51 | 52.00 | 54.50 | 00:00:00 | | 2008-03-19 | 2,205,400 | 54.76 | 55.00 | 53.20 | 53.20 | 00:00:00 | | 2008-03-20 | 3,206,000 | 54.16 | 55.04 | 53.02 | 55.02 | 00:00:00 | | 2008-03-24 | 2,774,900 | 54.99 | 58.13 | 54.92 | 57.85 | 00:00:00 | | 2008-03-25 | 2,498,500 | 56.71 | 57.45 | 55.40 | 57.03 | 00:00:00 | | 2008-03-26 | 1,226,500 | 56.91 | 57.21 | 55.42 | 56.24 | 00:00:00 | | 2008-03-27 | 1,955,400 | 55.98 | 56.36 | 55.00 | 55.06 | 00:00:00 | | 2008-03-28 | 1,807,500 | 55.56 | 55.95 | 54.45 | 54.59 | 00:00:00 | | 2008-03-31 | 2,199,500 | 54.58 | 54.58 | 53.57 | 54.40 | 00:00:00 | | 2008-04-01 | 2,895,400 | 55.25 | 57.27 | 54.43 | 57.24 | 00:00:00 | | 2008-04-02 | 2,577,600 | 57.20 | 58.97 | 57.20 | 58.62 | 00:00:00 | | 2008-04-03 | 2,859,500 | 58.40 | 58.60 | 56.90 | 57.44 | 00:00:00 | | 2008-04-04 | 2,984,800 | 57.90 | 59.43 | 57.35 | 58.95 | 00:00:00 | | 2008-04-07 | 2,862,400 | 58.40 | 60.74 | 58.40 | 59.83 | 00:00:00 | | 2008-04-08 | 1,877,700 | 59.53 | 59.99 | 58.30 | 58.67 | 00:00:00 | | 2008-04-09 | 2,246,800 | 58.52 | 59.46 | 57.75 | 57.96 | 00:00:00 | | 2008-04-10 | 2,166,900 | 58.10 | 58.10 | 57.01 | 57.75 | 00:00:00 | | 2008-04-11 | 1,965,500 | 57.95 | 58.21 | 57.05 | 57.39 | 00:00:00 | | 2008-04-14 | 1,376,500 | 57.27 | 58.06 | 57.04 | 57.58 | 00:00:00 | | 2008-04-15 | 1,429,100 | 57.73 | 58.26 | 57.05 | 58.25 | 00:00:00 | | 2008-04-16 | 1,654,000 | 58.42 | 59.95 | 58.25 | 59.83 | 00:00:00 | | 2008-04-17 | 1,135,000 | 59.70 | 59.73 | 57.86 | 58.56 | 00:00:00 | | 2008-04-18 | 1,663,200 | 60.02 | 60.24 | 59.17 | 60.21 | 00:00:00 | | 2008-04-21 | 1,610,700 | 59.91 | 60.09 | 58.66 | 59.24 | 00:00:00 | | 2008-04-22 | 2,003,800 | 59.10 | 59.94 | 57.92 | 59.36 | 00:00:00 | | 2008-04-23 | 4,036,000 | 61.31 | 62.80 | 61.04 | 62.33 | 00:00:00 | | 2008-04-24 | 2,418,100 | 62.40 | 63.43 | 60.84 | 63.13 | 00:00:00 | | 2008-04-25 | 1,103,300 | 62.99 | 62.99 | 61.62 | 62.32 | 00:00:00 | | 2008-04-28 | 1,272,800 | 61.70 | 63.12 | 61.70 | 62.47 | 00:00:00 | | 2008-04-29 | 1,175,000 | 62.34 | 63.13 | 61.96 | 62.67 | 00:00:00 | | 2008-04-30 | 1,998,600 | 62.97 | 64.31 | 62.51 | 62.68 | 00:00:00 | | 2008-05-01 | 2,906,500 | 63.14 | 65.73 | 62.77 | 65.61 | 00:00:00 | | 2008-05-02 | 1,912,200 | 66.15 | 66.96 | 64.84 | 65.46 | 00:00:00 | | 2008-05-05 | 1,186,500 | 65.50 | 66.25 | 64.84 | 65.75 | 00:00:00 | | 2008-05-06 | 1,440,300 | 66.24 | 67.36 | 65.06 | 67.27 | 00:00:00 | | 2008-05-07 | 2,514,100 | 67.02 | 67.24 | 63.73 | 63.79 | 00:00:00 | | 2008-05-08 | 1,443,100 | 64.36 | 64.81 | 63.43 | 64.34 | 00:00:00 | | 2008-05-09 | 1,173,300 | 63.60 | 64.30 | 63.28 | 63.92 | 00:00:00 | | 2008-05-12 | 1,520,400 | 63.93 | 64.97 | 63.30 | 64.92 | 00:00:00 | | 2008-05-13 | 1,268,900 | 65.00 | 65.09 | 64.15 | 65.08 | 00:00:00 | | 2008-05-14 | 1,284,300 | 65.21 | 66.60 | 64.80 | 65.69 | 00:00:00 | | 2008-05-15 | 1,438,600 | 65.36 | 65.81 | 64.64 | 65.47 | 00:00:00 | | 2008-05-16 | 2,130,000 | 65.73 | 65.73 | 63.66 | 64.15 | 00:00:00 | | 2008-05-19 | 1,952,800 | 64.74 | 67.35 | 64.64 | 65.57 | 00:00:00 | | 2008-05-20 | 971,800 | 65.17 | 66.25 | 64.49 | 64.82 | 00:00:00 | | 2008-05-21 | 1,407,000 | 65.17 | 65.80 | 63.33 | 63.57 | 00:00:00 | | 2008-05-22 | 1,203,300 | 63.60 | 64.62 | 63.25 | 64.09 | 00:00:00 | | 2008-05-23 | 1,791,700 | 63.39 | 63.96 | 62.04 | 62.38 | 00:00:00 | | 2008-05-27 | 1,818,500 | 62.50 | 63.34 | 61.94 | 63.29 | 00:00:00 | | 2008-05-28 | 1,736,700 | 63.76 | 63.77 | 62.88 | 63.55 | 00:00:00 | | 2008-05-29 | 1,219,200 | 63.79 | 65.29 | 63.17 | 64.73 | 00:00:00 | | 2008-05-30 | 3,195,900 | 65.28 | 65.70 | 64.47 | 64.50 | 00:00:00 | | 2008-06-02 | 1,567,600 | 64.51 | 64.87 | 63.00 | 63.21 | 00:00:00 | | 2008-06-03 | 1,529,300 | 63.83 | 64.40 | 62.28 | 62.76 | 00:00:00 | | 2008-06-04 | 1,100,000 | 62.05 | 64.12 | 62.05 | 63.51 | 00:00:00 | | 2008-06-05 | 957,100 | 63.05 | 64.06 | 62.51 | 64.05 | 00:00:00 | | 2008-06-06 | 1,757,400 | 63.40 | 63.85 | 61.05 | 61.07 | 00:00:00 | | 2008-06-09 | 1,692,200 | 61.03 | 61.84 | 60.21 | 61.31 | 00:00:00 | | 2008-06-10 | 1,437,500 | 60.98 | 62.14 | 60.58 | 61.58 | 00:00:00 | | 2008-06-11 | 2,317,600 | 61.17 | 61.22 | 58.68 | 58.82 | 00:00:00 | | 2008-06-12 | 1,428,800 | 59.54 | 60.44 | 58.59 | 59.27 | 00:00:00 | | 2008-06-13 | 1,270,700 | 59.99 | 60.66 | 59.01 | 60.15 | 00:00:00 | | 2008-06-16 | 1,514,400 | 59.26 | 60.44 | 59.03 | 59.94 | 00:00:00 | | 2008-06-17 | 980,800 | 59.43 | 60.19 | 59.35 | 59.51 | 00:00:00 | | 2008-06-18 | 1,830,200 | 59.00 | 59.82 | 58.66 | 59.06 | 00:00:00 | | 2008-06-19 | 2,160,500 | 59.19 | 61.59 | 58.94 | 61.38 | 00:00:00 | | 2008-06-20 | 2,728,800 | 60.68 | 60.84 | 58.69 | 58.88 | 00:00:00 | | 2008-06-23 | 2,094,200 | 59.38 | 59.60 | 57.47 | 57.52 | 00:00:00 | | 2008-06-24 | 3,486,900 | 57.40 | 57.66 | 56.05 | 56.97 | 00:00:00 | | 2008-06-25 | 2,274,100 | 57.03 | 57.85 | 56.31 | 57.38 | 00:00:00 | | 2008-06-26 | 1,855,400 | 56.33 | 56.92 | 55.80 | 55.88 | 00:00:00 | | 2008-06-27 | 3,483,500 | 56.34 | 56.53 | 54.41 | 55.26 | 00:00:00 | | 2008-06-30 | 2,799,800 | 55.07 | 55.98 | 54.31 | 54.84 | 00:00:00 | | 2008-07-01 | 2,950,500 | 54.21 | 55.17 | 52.52 | 54.35 | 00:00:00 | | 2008-07-02 | 2,715,000 | 54.75 | 54.75 | 52.24 | 52.51 | 00:00:00 | | 2008-07-03 | 1,546,700 | 52.77 | 52.99 | 51.77 | 52.37 | 00:00:00 | | 2008-07-07 | 2,607,000 | 52.91 | 54.23 | 52.76 | 53.26 | 00:00:00 | | 2008-07-08 | 2,423,500 | 53.38 | 55.71 | 52.98 | 55.70 | 00:00:00 | | 2008-07-09 | 2,872,000 | 55.59 | 56.74 | 54.68 | 55.36 | 00:00:00 | | 2008-07-10 | 1,869,700 | 55.58 | 56.09 | 54.09 | 55.24 | 00:00:00 | | 2008-07-11 | 1,738,600 | 54.72 | 55.56 | 53.83 | 54.65 | 00:00:00 | | 2008-07-14 | 1,668,100 | 55.55 | 55.55 | 54.03 | 54.62 | 00:00:00 | | 2008-07-15 | 3,312,000 | 54.02 | 54.81 | 52.84 | 53.79 | 00:00:00 | | 2008-07-16 | 2,825,000 | 53.80 | 57.03 | 53.17 | 56.90 | 00:00:00 | | 2008-07-17 | 2,675,700 | 55.66 | 56.89 | 55.01 | 55.84 | 00:00:00 | | 2008-07-18 | 2,371,200 | 55.50 | 57.30 | 55.02 | 57.10 | 00:00:00 | | 2008-07-21 | 2,246,500 | 56.89 | 57.37 | 56.55 | 56.92 | 00:00:00 | | 2008-07-22 | 2,479,200 | 57.28 | 58.79 | 56.27 | 58.75 | 00:00:00 | | 2008-07-23 | 8,726,800 | 51.54 | 51.63 | 49.16 | 49.56 | 00:00:00 | | 2008-07-24 | 4,946,400 | 49.25 | 49.51 | 47.21 | 48.02 | 00:00:00 | | 2008-07-25 | 3,274,000 | 48.57 | 49.87 | 48.03 | 49.81 | 00:00:00 | | 2008-07-28 | 3,669,600 | 49.36 | 49.56 | 47.56 | 47.84 | 00:00:00 | | 2008-07-29 | 2,206,200 | 48.32 | 49.54 | 47.94 | 49.48 | 00:00:00 | | 2008-07-30 | 1,697,800 | 49.38 | 49.84 | 47.90 | 48.58 | 00:00:00 | | 2008-07-31 | 2,073,700 | 48.08 | 49.60 | 48.01 | 48.20 | 00:00:00 | | 2008-08-01 | 2,421,200 | 48.89 | 49.13 | 46.92 | 47.80 | 00:00:00 | | 2008-08-04 | 2,691,400 | 47.82 | 48.22 | 46.90 | 47.99 | 00:00:00 | | 2008-08-05 | 3,596,800 | 48.47 | 51.20 | 48.22 | 51.09 | 00:00:00 | | 2008-08-06 | 2,341,500 | 50.85 | 51.20 | 50.02 | 50.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
