|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 4,364,700 | 44.57 | 48.32 | 44.56 | 46.31 | 00:00:00 | | 2009-01-29 | 2,310,200 | 46.34 | 46.51 | 44.76 | 45.21 | 00:00:00 | | 2009-01-30 | 3,550,600 | 46.72 | 47.62 | 45.67 | 45.98 | 00:00:00 | | 2009-02-02 | 3,198,900 | 45.91 | 45.94 | 44.03 | 45.00 | 00:00:00 | | 2009-02-03 | 3,203,200 | 45.35 | 47.13 | 45.19 | 47.09 | 00:00:00 | | 2009-02-04 | 2,601,300 | 46.70 | 48.24 | 46.70 | 46.94 | 00:00:00 | | 2009-02-05 | 2,500,900 | 46.28 | 48.82 | 46.18 | 48.35 | 00:00:00 | | 2009-02-06 | 3,031,800 | 48.40 | 50.26 | 48.40 | 50.00 | 00:00:00 | | 2009-02-09 | 2,270,200 | 49.67 | 50.14 | 48.68 | 49.70 | 00:00:00 | | 2009-02-10 | 3,078,400 | 49.00 | 50.16 | 47.37 | 48.01 | 00:00:00 | | 2009-02-11 | 2,947,600 | 48.75 | 48.75 | 46.21 | 47.07 | 00:00:00 | | 2009-02-12 | 2,662,300 | 46.51 | 47.55 | 45.48 | 47.45 | 00:00:00 | | 2009-02-13 | 1,772,100 | 47.46 | 48.17 | 46.89 | 47.30 | 00:00:00 | | 2009-02-17 | 2,895,900 | 45.09 | 45.95 | 44.15 | 45.33 | 00:00:00 | | 2009-02-18 | 2,517,600 | 45.48 | 45.68 | 44.17 | 45.04 | 00:00:00 | | 2009-02-19 | 1,852,200 | 45.01 | 46.27 | 44.71 | 44.94 | 00:00:00 | | 2009-02-20 | 2,077,100 | 44.58 | 45.16 | 43.71 | 44.72 | 00:00:00 | | 2009-02-23 | 2,605,800 | 44.79 | 45.33 | 42.54 | 42.64 | 00:00:00 | | 2009-02-24 | 4,101,900 | 40.45 | 43.26 | 40.30 | 43.15 | 00:00:00 | | 2009-02-25 | 3,421,100 | 42.73 | 43.62 | 41.30 | 41.77 | 00:00:00 | | 2009-02-26 | 3,490,800 | 42.48 | 42.48 | 40.50 | 40.73 | 00:00:00 | | 2009-02-27 | 2,984,000 | 41.33 | 42.11 | 40.11 | 41.38 | 00:00:00 | | 2009-03-02 | 4,177,700 | 40.67 | 40.93 | 39.57 | 39.69 | 00:00:00 | | 2009-03-03 | 3,291,800 | 39.85 | 40.99 | 39.16 | 39.18 | 00:00:00 | | 2009-03-04 | 3,936,000 | 39.86 | 40.40 | 38.68 | 40.08 | 00:00:00 | | 2009-03-05 | 3,410,800 | 39.46 | 39.66 | 37.69 | 38.39 | 00:00:00 | | 2009-03-06 | 3,237,000 | 38.57 | 39.45 | 37.36 | 38.06 | 00:00:00 | | 2009-03-09 | 3,237,500 | 37.74 | 39.15 | 37.50 | 38.05 | 00:00:00 | | 2009-03-10 | 3,715,100 | 38.69 | 40.50 | 38.01 | 40.46 | 00:00:00 | | 2009-03-11 | 3,063,500 | 40.51 | 41.07 | 39.91 | 40.73 | 00:00:00 | | 2009-03-12 | 2,977,100 | 40.71 | 42.59 | 40.26 | 42.49 | 00:00:00 | | 2009-03-13 | 2,270,100 | 42.55 | 42.89 | 41.94 | 42.72 | 00:00:00 | | 2009-03-16 | 3,723,000 | 42.90 | 44.96 | 42.72 | 44.03 | 00:00:00 | | 2009-03-17 | 3,709,600 | 44.35 | 45.24 | 43.97 | 45.21 | 00:00:00 | | 2009-03-18 | 3,339,100 | 45.09 | 46.59 | 44.23 | 46.00 | 00:00:00 | | 2009-03-19 | 3,135,400 | 46.00 | 46.40 | 44.93 | 45.36 | 00:00:00 | | 2009-03-20 | 3,975,000 | 45.18 | 46.53 | 43.30 | 43.82 | 00:00:00 | | 2009-03-23 | 4,757,400 | 45.64 | 48.55 | 44.72 | 47.78 | 00:00:00 | | 2009-03-24 | 4,061,200 | 46.34 | 46.60 | 45.11 | 45.19 | 00:00:00 | | 2009-03-25 | 3,892,200 | 45.04 | 45.92 | 43.16 | 44.49 | 00:00:00 | | 2009-03-26 | 4,125,800 | 45.02 | 47.74 | 44.57 | 47.74 | 00:00:00 | | 2009-03-27 | 1,692,700 | 46.30 | 47.20 | 45.96 | 46.30 | 00:00:00 | | 2009-03-30 | 1,975,700 | 45.76 | 46.15 | 44.04 | 44.68 | 00:00:00 | | 2009-03-31 | 2,027,100 | 45.26 | 46.32 | 44.12 | 45.61 | 00:00:00 | | 2009-04-01 | 2,519,300 | 45.05 | 45.57 | 44.19 | 45.35 | 00:00:00 | | 2009-04-02 | 3,199,800 | 45.97 | 49.28 | 45.62 | 48.09 | 00:00:00 | | 2009-04-03 | 1,474,900 | 48.81 | 48.81 | 47.41 | 48.32 | 00:00:00 | | 2009-04-06 | 1,990,900 | 48.00 | 48.00 | 46.34 | 47.36 | 00:00:00 | | 2009-04-07 | 2,554,500 | 46.65 | 46.86 | 44.89 | 45.10 | 00:00:00 | | 2009-04-08 | 1,655,200 | 45.43 | 46.04 | 44.80 | 46.03 | 00:00:00 | | 2009-04-09 | 2,544,400 | 46.66 | 48.84 | 46.66 | 48.25 | 00:00:00 | | 2009-04-13 | 1,943,900 | 47.40 | 47.79 | 46.35 | 47.00 | 00:00:00 | | 2009-04-14 | 1,783,500 | 46.87 | 47.91 | 46.36 | 47.56 | 00:00:00 | | 2009-04-15 | 1,778,000 | 47.50 | 48.45 | 47.45 | 48.35 | 00:00:00 | | 2009-04-16 | 2,148,500 | 48.50 | 49.81 | 47.74 | 49.56 | 00:00:00 | | 2009-04-17 | 2,050,100 | 49.58 | 50.00 | 48.54 | 49.71 | 00:00:00 | | 2009-04-20 | 2,110,700 | 49.51 | 49.51 | 47.65 | 48.01 | 00:00:00 | | 2009-04-21 | 2,586,000 | 48.18 | 49.22 | 47.65 | 49.09 | 00:00:00 | | 2009-04-22 | 5,146,000 | 51.07 | 54.22 | 50.89 | 52.71 | 00:00:00 | | 2009-04-23 | 2,415,600 | 52.00 | 53.49 | 51.71 | 53.27 | 00:00:00 | | 2009-04-24 | 1,951,700 | 53.62 | 54.00 | 52.90 | 53.35 | 00:00:00 | | 2009-04-27 | 2,133,200 | 52.83 | 52.84 | 51.62 | 51.68 | 00:00:00 | | 2009-04-28 | 1,617,800 | 51.11 | 52.57 | 50.86 | 51.98 | 00:00:00 | | 2009-04-29 | 1,657,800 | 52.11 | 53.53 | 52.11 | 52.99 | 00:00:00 | | 2009-04-30 | 1,956,500 | 53.16 | 54.54 | 52.28 | 53.16 | 00:00:00 | | 2009-05-01 | 1,113,400 | 52.95 | 53.48 | 52.10 | 52.81 | 00:00:00 | | 2009-05-04 | 1,826,700 | 53.03 | 54.99 | 52.81 | 54.77 | 00:00:00 | | 2009-05-05 | 1,777,900 | 54.38 | 54.95 | 53.65 | 54.87 | 00:00:00 | | 2009-05-06 | 1,600,000 | 54.88 | 55.25 | 53.71 | 55.07 | 00:00:00 | | 2009-05-07 | 2,041,100 | 55.15 | 55.25 | 52.79 | 53.37 | 00:00:00 | | 2009-05-08 | 2,085,000 | 54.35 | 54.38 | 52.11 | 52.51 | 00:00:00 | | 2009-05-11 | 1,756,900 | 51.94 | 52.58 | 50.56 | 52.22 | 00:00:00 | | 2009-05-12 | 2,092,200 | 52.61 | 53.23 | 51.10 | 51.95 | 00:00:00 | | 2009-05-13 | 1,824,100 | 51.35 | 51.62 | 49.98 | 50.26 | 00:00:00 | | 2009-05-14 | 1,627,200 | 51.00 | 51.53 | 50.18 | 50.82 | 00:00:00 | | 2009-05-15 | 2,263,300 | 50.62 | 52.10 | 50.25 | 50.73 | 00:00:00 | | 2009-05-18 | 1,639,100 | 50.86 | 52.02 | 50.56 | 52.02 | 00:00:00 | | 2009-05-19 | 1,439,700 | 51.67 | 52.34 | 51.44 | 51.54 | 00:00:00 | | 2009-05-20 | 2,217,000 | 51.54 | 52.56 | 50.69 | 50.88 | 00:00:00 | | 2009-05-21 | 2,677,800 | 51.09 | 51.09 | 48.22 | 48.75 | 00:00:00 | | 2009-05-22 | 1,591,300 | 48.93 | 49.40 | 48.22 | 48.59 | 00:00:00 | | 2009-05-26 | 2,476,900 | 47.90 | 50.95 | 47.80 | 50.95 | 00:00:00 | | 2009-05-27 | 2,545,100 | 50.58 | 51.01 | 49.15 | 49.23 | 00:00:00 | | 2009-05-28 | 2,294,700 | 50.08 | 50.34 | 49.00 | 50.08 | 00:00:00 | | 2009-05-29 | 4,109,300 | 50.68 | 51.42 | 49.97 | 50.82 | 00:00:00 | | 2009-06-01 | 2,106,800 | 51.65 | 53.50 | 51.43 | 52.98 | 00:00:00 | | 2009-06-02 | 1,862,900 | 52.56 | 54.43 | 52.56 | 53.52 | 00:00:00 | | 2009-06-03 | 1,639,100 | 53.09 | 53.40 | 52.12 | 52.56 | 00:00:00 | | 2009-06-04 | 1,569,400 | 52.53 | 52.53 | 51.62 | 52.19 | 00:00:00 | | 2009-06-05 | 1,530,200 | 53.02 | 53.11 | 51.83 | 52.50 | 00:00:00 | | 2009-06-08 | 1,815,200 | 51.95 | 53.38 | 51.64 | 52.90 | 00:00:00 | | 2009-06-09 | 1,574,700 | 53.00 | 54.02 | 52.87 | 53.80 | 00:00:00 | | 2009-06-10 | 1,606,100 | 54.15 | 54.20 | 52.80 | 53.89 | 00:00:00 | | 2009-06-11 | 1,159,500 | 53.62 | 54.38 | 53.20 | 53.82 | 00:00:00 | | 2009-06-12 | 1,865,200 | 53.46 | 53.58 | 51.65 | 52.42 | 00:00:00 | | 2009-06-15 | 1,270,400 | 52.00 | 52.18 | 50.52 | 51.06 | 00:00:00 | | 2009-06-16 | 1,545,100 | 51.45 | 51.78 | 49.66 | 49.76 | 00:00:00 | | 2009-06-17 | 1,923,800 | 49.80 | 50.09 | 49.10 | 49.74 | 00:00:00 | | 2009-06-18 | 988,100 | 49.74 | 50.58 | 49.05 | 50.18 | 00:00:00 | | 2009-06-19 | 1,609,300 | 50.87 | 51.07 | 49.99 | 50.46 | 00:00:00 | | 2009-06-22 | 2,291,000 | 50.04 | 50.12 | 48.74 | 49.40 | 00:00:00 | | 2009-06-23 | 1,089,300 | 49.40 | 50.34 | 49.18 | 49.73 | 00:00:00 | | 2009-06-24 | 1,576,400 | 50.04 | 51.45 | 49.85 | 50.17 | 00:00:00 | | 2009-06-25 | 1,358,700 | 49.90 | 52.13 | 49.69 | 51.99 | 00:00:00 | | 2009-06-26 | 1,195,000 | 51.65 | 52.10 | 51.19 | 51.86 | 00:00:00 | | 2009-06-29 | 1,368,400 | 51.86 | 53.15 | 51.14 | 52.63 | 00:00:00 | | 2009-06-30 | 1,399,800 | 52.59 | 53.00 | 51.64 | 52.15 | 00:00:00 | | 2009-07-01 | 1,392,200 | 52.62 | 53.21 | 52.23 | 52.71 | 00:00:00 | | 2009-07-02 | 1,191,400 | 52.45 | 52.62 | 50.80 | 50.80 | 00:00:00 | | 2009-07-06 | 1,167,000 | 50.88 | 51.62 | 50.50 | 51.55 | 00:00:00 | | 2009-07-07 | 1,495,500 | 51.32 | 51.38 | 49.93 | 50.09 | 00:00:00 | | 2009-07-08 | 1,585,700 | 50.30 | 50.38 | 49.06 | 50.10 | 00:00:00 | | 2009-07-09 | 947,600 | 50.22 | 50.54 | 49.67 | 50.17 | 00:00:00 | | 2009-07-10 | 920,800 | 49.89 | 51.17 | 49.89 | 50.86 | 00:00:00 | | 2009-07-13 | 2,044,000 | 50.47 | 50.77 | 49.39 | 50.58 | 00:00:00 | | 2009-07-14 | 1,313,600 | 50.65 | 51.26 | 50.20 | 51.17 | 00:00:00 | | 2009-07-15 | 2,361,100 | 51.67 | 51.97 | 50.79 | 51.12 | 00:00:00 | | 2009-07-16 | 1,834,900 | 50.34 | 52.86 | 50.34 | 52.54 | 00:00:00 | | 2009-07-17 | 1,303,300 | 52.79 | 52.79 | 51.80 | 52.60 | 00:00:00 | | 2009-07-20 | 1,469,500 | 52.59 | 53.21 | 52.17 | 53.05 | 00:00:00 | | 2009-07-21 | 2,056,700 | 53.34 | 53.43 | 51.69 | 52.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
