|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 316,000 | 42.75 | 43.12 | 41.50 | 41.75 | 00:00:00 | | 2000-06-26 | 395,200 | 42.00 | 42.38 | 40.88 | 41.75 | 00:00:00 | | 2000-06-27 | 378,400 | 41.62 | 42.12 | 40.94 | 41.56 | 00:00:00 | | 2000-06-28 | 718,400 | 41.50 | 43.75 | 41.50 | 42.50 | 00:00:00 | | 2000-06-29 | 793,600 | 42.62 | 43.06 | 39.25 | 41.56 | 00:00:00 | | 2000-06-30 | 2,358,400 | 41.38 | 49.75 | 41.31 | 49.50 | 00:00:00 | | 2000-07-03 | 349,600 | 47.50 | 47.94 | 45.75 | 47.44 | 00:00:00 | | 2000-07-05 | 290,400 | 46.69 | 48.38 | 46.69 | 47.75 | 00:00:00 | | 2000-07-06 | 333,600 | 47.81 | 47.94 | 46.50 | 47.00 | 00:00:00 | | 2000-07-07 | 199,200 | 46.88 | 48.12 | 46.69 | 47.50 | 00:00:00 | | 2000-07-10 | 543,200 | 48.00 | 50.12 | 47.12 | 50.00 | 00:00:00 | | 2000-07-11 | 535,600 | 49.81 | 52.06 | 49.62 | 51.50 | 00:00:00 | | 2000-07-12 | 406,400 | 51.75 | 53.38 | 50.00 | 53.19 | 00:00:00 | | 2000-07-13 | 322,400 | 52.56 | 53.12 | 51.62 | 53.12 | 00:00:00 | | 2000-07-14 | 364,000 | 53.19 | 54.36 | 53.12 | 54.19 | 00:00:00 | | 2000-07-17 | 460,400 | 54.25 | 55.62 | 53.75 | 55.38 | 00:00:00 | | 2000-07-18 | 484,800 | 55.00 | 56.25 | 54.25 | 55.62 | 00:00:00 | | 2000-07-19 | 663,200 | 56.44 | 56.50 | 52.75 | 53.25 | 00:00:00 | | 2000-07-20 | 876,000 | 53.62 | 56.56 | 53.50 | 56.38 | 00:00:00 | | 2000-07-21 | 412,000 | 56.38 | 57.06 | 55.94 | 56.69 | 00:00:00 | | 2000-07-24 | 209,200 | 56.94 | 56.94 | 55.88 | 55.88 | 00:00:00 | | 2000-07-25 | 408,000 | 56.38 | 57.88 | 56.12 | 57.00 | 00:00:00 | | 2000-07-26 | 866,400 | 58.00 | 59.69 | 57.00 | 59.69 | 00:00:00 | | 2000-07-27 | 988,800 | 59.00 | 59.88 | 58.25 | 58.94 | 00:00:00 | | 2000-07-28 | 580,800 | 59.00 | 60.06 | 58.56 | 59.94 | 00:00:00 | | 2000-07-31 | 699,600 | 59.88 | 64.12 | 59.12 | 63.77 | 00:00:00 | | 2000-08-01 | 391,200 | 63.50 | 63.50 | 59.00 | 59.81 | 00:00:00 | | 2000-08-02 | 885,200 | 60.12 | 60.75 | 57.62 | 58.50 | 00:00:00 | | 2000-08-03 | 191,600 | 57.75 | 58.25 | 56.12 | 58.06 | 00:00:00 | | 2000-08-04 | 125,600 | 58.38 | 58.38 | 56.75 | 57.81 | 00:00:00 | | 2000-08-07 | 172,000 | 58.25 | 58.25 | 57.50 | 58.06 | 00:00:00 | | 2000-08-08 | 232,000 | 58.19 | 58.25 | 56.50 | 56.77 | 00:00:00 | | 2000-08-09 | 212,400 | 57.50 | 58.38 | 56.75 | 58.12 | 00:00:00 | | 2000-08-10 | 406,000 | 58.38 | 60.25 | 58.00 | 59.12 | 00:00:00 | | 2000-08-11 | 246,400 | 59.44 | 60.50 | 59.00 | 60.12 | 00:00:00 | | 2000-08-14 | 229,200 | 60.25 | 60.25 | 59.50 | 60.12 | 00:00:00 | | 2000-08-15 | 151,200 | 60.12 | 60.12 | 57.50 | 57.62 | 00:00:00 | | 2000-08-16 | 391,600 | 57.62 | 60.25 | 57.62 | 60.25 | 00:00:00 | | 2000-08-17 | 89,600 | 60.00 | 61.06 | 60.00 | 61.06 | 00:00:00 | | 2000-08-18 | 454,400 | 60.91 | 61.50 | 60.38 | 61.12 | 00:00:00 | | 2000-08-21 | 615,600 | 61.50 | 61.50 | 60.12 | 60.58 | 00:00:00 | | 2000-08-22 | 176,000 | 60.06 | 60.62 | 58.00 | 58.81 | 00:00:00 | | 2000-08-23 | 192,000 | 59.44 | 59.88 | 56.50 | 57.75 | 00:00:00 | | 2000-08-24 | 182,000 | 57.38 | 60.00 | 57.38 | 59.50 | 00:00:00 | | 2000-08-25 | 635,600 | 59.50 | 61.88 | 59.00 | 61.75 | 00:00:00 | | 2000-08-28 | 104,800 | 61.38 | 61.75 | 59.00 | 59.00 | 00:00:00 | | 2000-08-29 | 140,000 | 59.31 | 59.75 | 58.75 | 59.38 | 00:00:00 | | 2000-08-30 | 201,600 | 59.12 | 59.50 | 58.75 | 59.31 | 00:00:00 | | 2000-08-31 | 164,000 | 59.50 | 59.50 | 59.12 | 59.19 | 00:00:00 | | 2000-09-01 | 356,800 | 59.44 | 59.81 | 58.31 | 58.62 | 00:00:00 | | 2000-09-05 | 220,800 | 58.75 | 59.00 | 58.12 | 58.19 | 00:00:00 | | 2000-09-06 | 188,000 | 58.12 | 59.00 | 57.88 | 58.19 | 00:00:00 | | 2000-09-07 | 104,000 | 58.12 | 59.25 | 58.12 | 58.75 | 00:00:00 | | 2000-09-08 | 288,400 | 58.75 | 59.50 | 58.38 | 58.44 | 00:00:00 | | 2000-09-11 | 726,800 | 58.31 | 58.31 | 56.00 | 56.88 | 00:00:00 | | 2000-09-12 | 99,600 | 56.00 | 57.50 | 56.00 | 57.31 | 00:00:00 | | 2000-09-13 | 224,000 | 57.62 | 59.50 | 57.25 | 59.03 | 00:00:00 | | 2000-09-14 | 100,000 | 59.00 | 59.88 | 58.88 | 59.56 | 00:00:00 | | 2000-09-15 | 382,400 | 59.00 | 60.00 | 58.75 | 59.50 | 00:00:00 | | 2000-09-18 | 456,800 | 59.62 | 59.62 | 55.19 | 56.12 | 00:00:00 | | 2000-09-19 | 259,200 | 56.31 | 56.75 | 55.75 | 56.19 | 00:00:00 | | 2000-09-20 | 292,800 | 56.62 | 57.00 | 56.12 | 56.50 | 00:00:00 | | 2000-09-21 | 426,000 | 57.25 | 60.38 | 56.88 | 58.25 | 00:00:00 | | 2000-09-22 | 165,600 | 58.25 | 58.25 | 57.38 | 57.81 | 00:00:00 | | 2000-09-25 | 126,400 | 57.50 | 57.81 | 57.31 | 57.62 | 00:00:00 | | 2000-09-26 | 588,800 | 57.81 | 57.81 | 54.62 | 56.31 | 00:00:00 | | 2000-09-27 | 90,400 | 56.56 | 56.56 | 55.25 | 55.64 | 00:00:00 | | 2000-09-28 | 204,000 | 55.25 | 56.75 | 54.77 | 56.56 | 00:00:00 | | 2000-09-29 | 211,200 | 57.00 | 57.00 | 54.56 | 56.36 | 00:00:00 | | 2000-10-02 | 255,200 | 55.88 | 56.00 | 53.44 | 53.56 | 00:00:00 | | 2000-10-03 | 400,400 | 54.12 | 54.38 | 52.19 | 52.50 | 00:00:00 | | 2000-10-04 | 314,400 | 52.50 | 56.00 | 52.44 | 54.94 | 00:00:00 | | 2000-10-05 | 96,000 | 54.25 | 55.25 | 54.25 | 54.81 | 00:00:00 | | 2000-10-06 | 234,800 | 55.81 | 55.81 | 51.50 | 52.81 | 00:00:00 | | 2000-10-09 | 1,601,600 | 52.48 | 52.50 | 44.62 | 47.94 | 00:00:00 | | 2000-10-10 | 864,800 | 49.09 | 53.31 | 48.06 | 52.62 | 00:00:00 | | 2000-10-11 | 344,000 | 54.31 | 55.38 | 53.50 | 54.19 | 00:00:00 | | 2000-10-12 | 368,800 | 54.50 | 54.94 | 52.88 | 53.31 | 00:00:00 | | 2000-10-13 | 339,600 | 52.75 | 55.75 | 52.75 | 55.62 | 00:00:00 | | 2000-10-16 | 204,800 | 55.00 | 58.06 | 54.62 | 56.50 | 00:00:00 | | 2000-10-17 | 370,400 | 55.88 | 56.75 | 54.88 | 56.00 | 00:00:00 | | 2000-10-18 | 1,499,200 | 54.69 | 54.75 | 50.19 | 51.12 | 00:00:00 | | 2000-10-19 | 650,400 | 51.06 | 53.06 | 50.62 | 50.64 | 00:00:00 | | 2000-10-20 | 525,600 | 50.73 | 52.36 | 50.73 | 52.00 | 00:00:00 | | 2000-10-23 | 119,200 | 52.12 | 52.88 | 51.06 | 51.06 | 00:00:00 | | 2000-10-24 | 211,600 | 51.50 | 51.88 | 50.88 | 51.23 | 00:00:00 | | 2000-10-25 | 171,200 | 51.50 | 52.75 | 51.25 | 51.62 | 00:00:00 | | 2000-10-26 | 295,600 | 51.75 | 56.75 | 51.75 | 56.75 | 00:00:00 | | 2000-10-27 | 195,200 | 57.48 | 57.50 | 54.75 | 55.58 | 00:00:00 | | 2000-10-30 | 336,000 | 55.00 | 55.75 | 54.50 | 55.06 | 00:00:00 | | 2000-10-31 | 261,600 | 55.00 | 56.12 | 54.50 | 54.69 | 00:00:00 | | 2000-11-01 | 196,800 | 55.12 | 55.88 | 55.06 | 55.56 | 00:00:00 | | 2000-11-02 | 284,800 | 54.50 | 56.06 | 54.50 | 56.00 | 00:00:00 | | 2000-11-03 | 238,800 | 56.12 | 56.25 | 54.56 | 54.88 | 00:00:00 | | 2000-11-06 | 218,400 | 54.88 | 56.00 | 54.88 | 54.88 | 00:00:00 | | 2000-11-07 | 168,800 | 55.38 | 55.44 | 53.12 | 54.00 | 00:00:00 | | 2000-11-08 | 410,400 | 54.19 | 56.00 | 53.19 | 55.00 | 00:00:00 | | 2000-11-09 | 343,600 | 55.23 | 55.25 | 54.38 | 54.88 | 00:00:00 | | 2000-11-10 | 172,800 | 55.00 | 55.00 | 53.00 | 53.19 | 00:00:00 | | 2000-11-13 | 185,600 | 53.12 | 54.00 | 52.62 | 53.69 | 00:00:00 | | 2000-11-14 | 527,200 | 54.50 | 55.56 | 54.50 | 54.88 | 00:00:00 | | 2000-11-15 | 465,200 | 54.88 | 55.88 | 54.50 | 55.38 | 00:00:00 | | 2000-11-16 | 361,600 | 55.50 | 58.00 | 54.25 | 55.62 | 00:00:00 | | 2000-11-17 | 230,000 | 56.50 | 58.38 | 56.38 | 56.75 | 00:00:00 | | 2000-11-20 | 288,800 | 56.86 | 59.00 | 56.50 | 57.00 | 00:00:00 | | 2000-11-21 | 493,600 | 58.00 | 58.25 | 57.00 | 58.12 | 00:00:00 | | 2000-11-22 | 657,200 | 57.44 | 60.00 | 57.06 | 60.00 | 00:00:00 | | 2000-11-24 | 212,000 | 59.88 | 60.50 | 59.25 | 60.50 | 00:00:00 | | 2000-11-27 | 372,400 | 60.48 | 61.94 | 60.48 | 61.06 | 00:00:00 | | 2000-11-28 | 248,000 | 60.25 | 61.38 | 58.75 | 59.56 | 00:00:00 | | 2000-11-29 | 250,800 | 59.39 | 60.06 | 58.31 | 58.94 | 00:00:00 | | 2000-11-30 | 350,400 | 58.52 | 60.06 | 55.75 | 56.62 | 00:00:00 | | 2000-12-01 | 236,800 | 56.38 | 58.25 | 56.38 | 58.25 | 00:00:00 | | 2000-12-04 | 341,200 | 29.73 | 30.62 | 28.56 | 30.19 | 00:00:00 | | 2000-12-05 | 480,200 | 30.61 | 31.25 | 30.00 | 30.19 | 00:00:00 | | 2000-12-06 | 407,800 | 30.88 | 31.38 | 30.50 | 30.88 | 00:00:00 | | 2000-12-07 | 731,600 | 30.62 | 32.38 | 30.62 | 31.88 | 00:00:00 | | 2000-12-08 | 2,229,200 | 31.80 | 32.88 | 31.75 | 32.50 | 00:00:00 | | 2000-12-11 | 1,092,800 | 32.69 | 32.75 | 31.81 | 32.50 | 00:00:00 | | 2000-12-12 | 980,600 | 32.14 | 32.19 | 30.12 | 30.38 | 00:00:00 | | 2000-12-13 | 705,800 | 31.12 | 31.50 | 28.88 | 29.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
