|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 2,341,500 | 50.85 | 51.20 | 50.02 | 50.47 | 00:00:00 | | 2008-08-07 | 1,399,700 | 50.40 | 50.80 | 49.65 | 50.21 | 00:00:00 | | 2008-08-08 | 1,712,200 | 50.26 | 52.13 | 50.18 | 51.98 | 00:00:00 | | 2008-08-11 | 1,693,800 | 51.82 | 52.30 | 50.88 | 51.57 | 00:00:00 | | 2008-08-12 | 1,561,000 | 51.49 | 51.56 | 50.38 | 51.50 | 00:00:00 | | 2008-08-13 | 1,496,500 | 51.19 | 51.87 | 50.47 | 51.55 | 00:00:00 | | 2008-08-14 | 1,595,600 | 51.01 | 52.68 | 50.94 | 52.52 | 00:00:00 | | 2008-08-15 | 1,501,700 | 52.73 | 52.73 | 51.57 | 51.88 | 00:00:00 | | 2008-08-18 | 1,293,200 | 52.28 | 52.49 | 51.32 | 51.49 | 00:00:00 | | 2008-08-19 | 1,444,800 | 51.46 | 52.10 | 50.51 | 50.79 | 00:00:00 | | 2008-08-20 | 1,384,800 | 51.49 | 51.58 | 49.97 | 50.24 | 00:00:00 | | 2008-08-21 | 987,600 | 50.35 | 50.35 | 49.32 | 49.82 | 00:00:00 | | 2008-08-22 | 1,030,000 | 49.36 | 51.44 | 49.36 | 51.28 | 00:00:00 | | 2008-08-25 | 1,138,100 | 50.88 | 51.12 | 49.64 | 50.60 | 00:00:00 | | 2008-08-26 | 1,865,600 | 50.51 | 50.98 | 50.08 | 50.84 | 00:00:00 | | 2008-08-27 | 994,200 | 50.80 | 51.96 | 50.06 | 51.49 | 00:00:00 | | 2008-08-28 | 1,540,100 | 51.65 | 53.29 | 51.50 | 53.01 | 00:00:00 | | 2008-08-29 | 1,317,600 | 52.41 | 53.06 | 51.79 | 52.11 | 00:00:00 | | 2008-09-02 | 1,354,200 | 53.50 | 54.25 | 51.84 | 52.04 | 00:00:00 | | 2008-09-03 | 1,248,700 | 52.01 | 52.44 | 51.28 | 51.65 | 00:00:00 | | 2008-09-04 | 1,154,800 | 51.26 | 51.88 | 50.16 | 50.40 | 00:00:00 | | 2008-09-05 | 1,632,400 | 50.19 | 50.87 | 49.01 | 49.85 | 00:00:00 | | 2008-09-08 | 1,473,100 | 50.18 | 51.05 | 49.84 | 50.50 | 00:00:00 | | 2008-09-09 | 2,460,200 | 50.96 | 51.98 | 50.30 | 50.85 | 00:00:00 | | 2008-09-10 | 2,773,900 | 51.61 | 53.72 | 50.66 | 52.98 | 00:00:00 | | 2008-09-11 | 2,652,500 | 52.67 | 55.40 | 52.19 | 55.26 | 00:00:00 | | 2008-09-12 | 1,674,000 | 54.99 | 55.96 | 53.88 | 55.53 | 00:00:00 | | 2008-09-15 | 2,865,200 | 54.56 | 55.97 | 53.88 | 54.62 | 00:00:00 | | 2008-09-16 | 3,435,000 | 55.92 | 56.07 | 53.60 | 55.11 | 00:00:00 | | 2008-09-17 | 3,093,200 | 53.53 | 54.65 | 52.11 | 52.34 | 00:00:00 | | 2008-09-18 | 3,276,600 | 54.00 | 56.68 | 52.25 | 56.01 | 00:00:00 | | 2008-09-19 | 2,909,100 | 57.49 | 57.55 | 53.51 | 56.29 | 00:00:00 | | 2008-09-22 | 1,336,100 | 55.97 | 56.20 | 53.09 | 53.37 | 00:00:00 | | 2008-09-23 | 1,506,500 | 53.66 | 54.44 | 52.76 | 52.80 | 00:00:00 | | 2008-09-24 | 1,486,800 | 52.80 | 53.64 | 52.15 | 52.92 | 00:00:00 | | 2008-09-25 | 1,874,600 | 53.65 | 54.27 | 52.12 | 52.69 | 00:00:00 | | 2008-09-26 | 1,602,600 | 52.01 | 52.93 | 51.50 | 52.19 | 00:00:00 | | 2008-09-29 | 2,977,900 | 51.21 | 51.93 | 48.65 | 48.70 | 00:00:00 | | 2008-09-30 | 2,553,600 | 48.43 | 50.96 | 48.38 | 50.96 | 00:00:00 | | 2008-10-01 | 2,065,500 | 49.44 | 51.53 | 49.01 | 50.99 | 00:00:00 | | 2008-10-02 | 3,184,000 | 50.51 | 51.02 | 46.43 | 46.84 | 00:00:00 | | 2008-10-03 | 3,048,700 | 47.87 | 49.95 | 46.60 | 46.76 | 00:00:00 | | 2008-10-06 | 4,100,800 | 45.55 | 47.00 | 43.60 | 46.87 | 00:00:00 | | 2008-10-07 | 3,426,500 | 46.99 | 47.78 | 44.59 | 45.30 | 00:00:00 | | 2008-10-08 | 4,188,300 | 45.36 | 45.75 | 43.16 | 44.19 | 00:00:00 | | 2008-10-09 | 4,901,700 | 44.39 | 45.14 | 39.44 | 39.88 | 00:00:00 | | 2008-10-10 | 5,578,300 | 39.03 | 43.14 | 36.50 | 41.39 | 00:00:00 | | 2008-10-13 | 2,772,400 | 42.29 | 43.99 | 41.52 | 43.95 | 00:00:00 | | 2008-10-14 | 4,954,100 | 45.54 | 46.71 | 44.87 | 45.34 | 00:00:00 | | 2008-10-15 | 3,893,400 | 44.76 | 44.85 | 40.00 | 40.00 | 00:00:00 | | 2008-10-16 | 5,052,000 | 40.00 | 42.98 | 38.74 | 42.50 | 00:00:00 | | 2008-10-17 | 3,535,400 | 41.27 | 45.64 | 39.78 | 40.65 | 00:00:00 | | 2008-10-20 | 2,579,800 | 41.20 | 43.00 | 40.08 | 42.14 | 00:00:00 | | 2008-10-21 | 2,829,200 | 41.88 | 42.63 | 39.58 | 40.07 | 00:00:00 | | 2008-10-22 | 6,581,300 | 41.85 | 46.47 | 41.50 | 43.89 | 00:00:00 | | 2008-10-23 | 4,306,700 | 44.12 | 46.02 | 43.50 | 45.15 | 00:00:00 | | 2008-10-24 | 2,701,400 | 42.16 | 45.66 | 42.00 | 44.16 | 00:00:00 | | 2008-10-27 | 3,035,700 | 43.03 | 47.04 | 42.96 | 44.75 | 00:00:00 | | 2008-10-28 | 3,036,600 | 46.07 | 48.80 | 44.60 | 48.64 | 00:00:00 | | 2008-10-29 | 2,739,500 | 49.10 | 51.55 | 47.50 | 48.37 | 00:00:00 | | 2008-10-30 | 2,360,600 | 49.83 | 51.67 | 49.16 | 50.84 | 00:00:00 | | 2008-10-31 | 2,571,400 | 50.73 | 53.50 | 49.84 | 51.78 | 00:00:00 | | 2008-11-03 | 3,028,700 | 51.87 | 53.72 | 51.87 | 53.58 | 00:00:00 | | 2008-11-04 | 2,946,100 | 55.06 | 55.70 | 54.48 | 55.65 | 00:00:00 | | 2008-11-05 | 2,029,400 | 55.08 | 55.83 | 51.83 | 52.09 | 00:00:00 | | 2008-11-06 | 1,869,000 | 51.38 | 53.09 | 50.33 | 50.54 | 00:00:00 | | 2008-11-07 | 1,779,100 | 51.40 | 52.02 | 50.14 | 51.76 | 00:00:00 | | 2008-11-10 | 1,903,000 | 52.96 | 53.30 | 52.11 | 52.35 | 00:00:00 | | 2008-11-11 | 1,576,200 | 52.42 | 53.47 | 50.50 | 52.45 | 00:00:00 | | 2008-11-12 | 1,901,400 | 51.40 | 52.31 | 50.67 | 50.87 | 00:00:00 | | 2008-11-13 | 2,986,700 | 50.72 | 53.83 | 47.91 | 53.64 | 00:00:00 | | 2008-11-14 | 2,012,900 | 52.40 | 53.46 | 50.45 | 50.78 | 00:00:00 | | 2008-11-17 | 2,857,500 | 50.61 | 53.40 | 50.27 | 51.40 | 00:00:00 | | 2008-11-18 | 3,116,100 | 51.23 | 53.38 | 50.49 | 51.38 | 00:00:00 | | 2008-11-19 | 3,952,800 | 51.46 | 51.95 | 47.19 | 47.25 | 00:00:00 | | 2008-11-20 | 4,088,300 | 47.04 | 47.50 | 43.86 | 44.01 | 00:00:00 | | 2008-11-21 | 3,281,600 | 44.89 | 48.19 | 43.56 | 48.14 | 00:00:00 | | 2008-11-24 | 3,248,500 | 49.17 | 51.13 | 48.02 | 50.30 | 00:00:00 | | 2008-11-25 | 2,563,700 | 51.00 | 51.12 | 48.72 | 49.71 | 00:00:00 | | 2008-11-26 | 2,484,900 | 48.92 | 51.33 | 48.34 | 51.32 | 00:00:00 | | 2008-11-28 | 1,139,300 | 50.53 | 51.31 | 49.65 | 51.08 | 00:00:00 | | 2008-12-01 | 3,559,300 | 48.63 | 50.18 | 45.74 | 45.75 | 00:00:00 | | 2008-12-02 | 2,862,000 | 46.36 | 47.60 | 45.23 | 46.80 | 00:00:00 | | 2008-12-03 | 2,729,200 | 46.56 | 49.30 | 46.09 | 49.25 | 00:00:00 | | 2008-12-04 | 2,383,800 | 48.25 | 49.05 | 46.52 | 47.04 | 00:00:00 | | 2008-12-05 | 2,537,200 | 46.56 | 48.39 | 44.35 | 48.39 | 00:00:00 | | 2008-12-08 | 3,103,600 | 48.06 | 51.64 | 48.01 | 50.76 | 00:00:00 | | 2008-12-09 | 2,551,300 | 49.47 | 51.21 | 48.84 | 50.18 | 00:00:00 | | 2008-12-10 | 2,080,600 | 50.50 | 52.43 | 50.48 | 51.20 | 00:00:00 | | 2008-12-11 | 2,001,300 | 50.79 | 51.91 | 48.53 | 48.81 | 00:00:00 | | 2008-12-12 | 2,088,900 | 48.10 | 50.15 | 47.68 | 49.16 | 00:00:00 | | 2008-12-15 | 1,456,800 | 49.54 | 49.91 | 48.13 | 48.67 | 00:00:00 | | 2008-12-16 | 2,256,300 | 49.93 | 51.70 | 48.76 | 51.40 | 00:00:00 | | 2008-12-17 | 1,937,700 | 49.38 | 52.99 | 49.38 | 51.75 | 00:00:00 | | 2008-12-18 | 1,903,800 | 51.81 | 52.95 | 50.16 | 50.70 | 00:00:00 | | 2008-12-19 | 2,205,100 | 51.33 | 52.60 | 50.70 | 51.78 | 00:00:00 | | 2008-12-22 | 1,748,900 | 51.73 | 52.49 | 50.72 | 51.74 | 00:00:00 | | 2008-12-23 | 1,048,500 | 52.13 | 52.28 | 50.79 | 51.47 | 00:00:00 | | 2008-12-24 | 459,700 | 51.44 | 52.00 | 50.97 | 51.54 | 00:00:00 | | 2008-12-26 | 753,400 | 51.81 | 52.00 | 50.81 | 51.90 | 00:00:00 | | 2008-12-29 | 729,700 | 51.30 | 51.52 | 50.36 | 50.86 | 00:00:00 | | 2008-12-30 | 1,954,500 | 51.39 | 53.44 | 50.67 | 53.31 | 00:00:00 | | 2008-12-31 | 2,671,700 | 53.50 | 55.63 | 53.38 | 55.03 | 00:00:00 | | 2009-01-02 | 1,876,600 | 55.25 | 56.14 | 54.35 | 55.85 | 00:00:00 | | 2009-01-05 | 2,709,300 | 53.57 | 55.37 | 53.20 | 53.75 | 00:00:00 | | 2009-01-06 | 2,417,500 | 54.27 | 55.00 | 53.06 | 53.50 | 00:00:00 | | 2009-01-07 | 1,770,600 | 52.89 | 53.17 | 51.55 | 51.81 | 00:00:00 | | 2009-01-08 | 2,338,900 | 51.69 | 52.17 | 50.39 | 51.31 | 00:00:00 | | 2009-01-09 | 2,308,200 | 51.31 | 51.38 | 48.70 | 49.29 | 00:00:00 | | 2009-01-12 | 1,921,700 | 49.45 | 49.95 | 48.06 | 48.46 | 00:00:00 | | 2009-01-13 | 2,343,100 | 48.35 | 49.25 | 47.90 | 48.62 | 00:00:00 | | 2009-01-14 | 2,451,400 | 48.00 | 48.00 | 46.82 | 47.01 | 00:00:00 | | 2009-01-15 | 2,931,400 | 47.57 | 49.21 | 46.45 | 48.78 | 00:00:00 | | 2009-01-16 | 2,547,100 | 48.72 | 49.22 | 46.26 | 47.24 | 00:00:00 | | 2009-01-20 | 3,097,000 | 45.59 | 46.97 | 44.92 | 44.93 | 00:00:00 | | 2009-01-21 | 3,489,800 | 44.86 | 46.22 | 43.95 | 46.06 | 00:00:00 | | 2009-01-22 | 2,668,000 | 45.69 | 45.78 | 44.20 | 45.13 | 00:00:00 | | 2009-01-23 | 2,761,300 | 44.00 | 44.45 | 43.29 | 43.79 | 00:00:00 | | 2009-01-26 | 2,321,500 | 44.69 | 44.70 | 42.90 | 43.64 | 00:00:00 | | 2009-01-27 | 2,508,100 | 43.63 | 44.88 | 43.01 | 44.57 | 00:00:00 | | 2009-01-28 | 4,364,700 | 44.57 | 48.32 | 44.56 | 46.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
