|
 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 | | 2009-07-21 | 2,056,700 | 53.34 | 53.43 | 51.69 | 52.41 | 00:00:00 | | 2009-07-22 | 3,550,700 | 53.69 | 55.00 | 53.03 | 53.33 | 00:00:00 | | 2009-07-23 | 1,933,600 | 53.29 | 54.85 | 52.71 | 54.59 | 00:00:00 | | 2009-07-24 | 1,758,300 | 54.15 | 54.30 | 53.31 | 53.97 | 00:00:00 | | 2009-07-27 | 2,132,000 | 52.35 | 53.83 | 52.06 | 53.83 | 00:00:00 | | 2009-07-28 | 1,660,100 | 53.26 | 53.82 | 53.01 | 53.65 | 00:00:00 | | 2009-07-29 | 1,407,400 | 53.35 | 53.85 | 52.87 | 53.32 | 00:00:00 | | 2009-07-30 | 1,798,500 | 54.11 | 54.89 | 53.67 | 54.43 | 00:00:00 | | 2009-07-31 | 1,409,000 | 54.49 | 55.00 | 53.93 | 54.53 | 00:00:00 | | 2009-08-03 | 1,512,600 | 54.52 | 54.95 | 54.01 | 54.79 | 00:00:00 | | 2009-08-04 | 1,569,100 | 54.43 | 54.90 | 54.05 | 54.54 | 00:00:00 | | 2009-08-05 | 1,395,200 | 54.55 | 54.56 | 53.00 | 53.54 | 00:00:00 | | 2009-08-06 | 1,471,400 | 53.48 | 53.48 | 52.82 | 53.00 | 00:00:00 | | 2009-08-07 | 1,369,700 | 53.82 | 54.98 | 53.54 | 54.77 | 00:00:00 | | 2009-08-10 | 1,106,700 | 54.45 | 54.76 | 53.71 | 54.37 | 00:00:00 | | 2009-08-11 | 1,265,100 | 54.15 | 54.95 | 53.78 | 54.66 | 00:00:00 | | 2009-08-12 | 1,506,000 | 54.61 | 56.02 | 54.06 | 55.52 | 00:00:00 | | 2009-08-13 | 1,184,100 | 55.92 | 56.14 | 55.13 | 55.48 | 00:00:00 | | 2009-08-14 | 1,138,800 | 55.27 | 55.51 | 54.19 | 54.77 | 00:00:00 | | 2009-08-17 | 1,714,100 | 54.26 | 54.70 | 53.33 | 53.78 | 00:00:00 | | 2009-08-18 | 1,499,700 | 53.91 | 55.06 | 53.91 | 54.88 | 00:00:00 | | 2009-08-19 | 1,483,700 | 54.07 | 55.76 | 54.07 | 55.60 | 00:00:00 | | 2009-08-20 | 1,558,200 | 55.49 | 55.93 | 55.00 | 55.73 | 00:00:00 | | 2009-08-21 | 2,411,300 | 56.39 | 57.80 | 55.26 | 57.57 | 00:00:00 | | 2009-08-24 | 1,363,200 | 57.50 | 58.00 | 57.00 | 57.47 | 00:00:00 | | 2009-08-25 | 1,302,600 | 57.74 | 58.34 | 57.16 | 57.60 | 00:00:00 | | 2009-08-26 | 1,293,900 | 57.05 | 58.15 | 57.05 | 57.35 | 00:00:00 | | 2009-08-27 | 1,190,900 | 57.24 | 57.63 | 56.25 | 57.05 | 00:00:00 | | 2009-08-28 | 1,130,000 | 57.26 | 57.85 | 56.36 | 56.76 | 00:00:00 | | 2009-08-31 | 1,130,600 | 56.59 | 56.84 | 55.62 | 56.26 | 00:00:00 | | 2009-09-01 | 1,284,200 | 55.98 | 57.21 | 55.18 | 55.37 | 00:00:00 | | 2009-09-02 | 1,069,600 | 54.76 | 55.77 | 54.76 | 55.39 | 00:00:00 | | 2009-09-03 | 924,400 | 55.41 | 56.05 | 55.00 | 56.05 | 00:00:00 | | 2009-09-04 | 1,065,900 | 56.07 | 57.11 | 55.82 | 57.09 | 00:00:00 | | 2009-09-08 | 917,900 | 57.23 | 57.58 | 56.68 | 56.93 | 00:00:00 | | 2009-09-09 | 1,438,700 | 56.84 | 57.24 | 56.17 | 56.62 | 00:00:00 | | 2009-09-10 | 1,322,400 | 56.48 | 57.50 | 56.32 | 57.40 | 00:00:00 | | 2009-09-11 | 1,856,700 | 57.91 | 58.91 | 57.69 | 58.72 | 00:00:00 | | 2009-09-14 | 1,131,600 | 58.43 | 58.92 | 58.05 | 58.60 | 00:00:00 | | 2009-09-15 | 1,239,100 | 58.58 | 58.76 | 57.92 | 58.41 | 00:00:00 | | 2009-09-16 | 1,478,600 | 58.68 | 58.91 | 57.65 | 58.83 | 00:00:00 | | 2009-09-17 | 1,273,500 | 58.74 | 59.63 | 58.29 | 58.69 | 00:00:00 | | 2009-09-18 | 1,453,100 | 59.12 | 59.21 | 58.15 | 58.69 | 00:00:00 | | 2009-09-21 | 1,236,500 | 58.49 | 59.05 | 58.10 | 58.62 | 00:00:00 | | 2009-09-22 | 1,038,600 | 58.78 | 59.42 | 58.44 | 59.10 | 00:00:00 | | 2009-09-23 | 1,271,300 | 58.50 | 59.46 | 58.21 | 58.28 | 00:00:00 | | 2009-09-24 | 1,306,900 | 58.41 | 58.50 | 57.36 | 57.96 | 00:00:00 | | 2009-09-25 | 965,200 | 58.21 | 58.61 | 57.32 | 57.57 | 00:00:00 | | 2009-09-28 | 656,400 | 58.02 | 58.73 | 57.84 | 58.27 | 00:00:00 | | 2009-09-29 | 898,800 | 58.15 | 58.48 | 57.21 | 57.50 | 00:00:00 | | 2009-09-30 | 1,375,000 | 57.74 | 58.39 | 56.29 | 57.75 | 00:00:00 | | 2009-10-01 | 1,265,500 | 57.64 | 58.08 | 56.14 | 56.14 | 00:00:00 | | 2009-10-02 | 1,143,900 | 56.18 | 56.66 | 55.77 | 56.27 | 00:00:00 | | 2009-10-05 | 1,408,000 | 56.35 | 57.65 | 56.01 | 57.65 | 00:00:00 | | 2009-10-06 | 1,470,200 | 57.35 | 58.41 | 57.35 | 57.66 | 00:00:00 | | 2009-10-07 | 1,526,000 | 56.75 | 57.86 | 56.31 | 57.51 | 00:00:00 | | 2009-10-08 | 1,171,500 | 58.00 | 58.25 | 57.45 | 57.78 | 00:00:00 | | 2009-10-09 | 1,251,900 | 57.24 | 58.48 | 57.24 | 58.41 | 00:00:00 | | 2009-10-12 | 770,100 | 58.50 | 59.06 | 58.31 | 58.77 | 00:00:00 | | 2009-10-13 | 1,166,800 | 58.58 | 59.28 | 58.50 | 59.12 | 00:00:00 | | 2009-10-14 | 1,619,500 | 59.74 | 60.72 | 59.19 | 60.72 | 00:00:00 | | 2009-10-15 | 1,613,400 | 60.65 | 61.22 | 60.19 | 60.98 | 00:00:00 | | 2009-10-16 | 1,622,000 | 60.59 | 61.05 | 60.19 | 60.92 | 00:00:00 | | 2009-10-19 | 1,510,700 | 61.22 | 61.47 | 60.77 | 61.20 | 00:00:00 | | 2009-10-20 | 2,079,300 | 60.75 | 61.69 | 60.46 | 61.47 | 00:00:00 | | 2009-10-21 | 4,667,100 | 60.09 | 60.91 | 57.90 | 58.73 | 00:00:00 | | 2009-10-22 | 2,435,000 | 58.65 | 59.33 | 57.96 | 58.99 | 00:00:00 | | 2009-10-23 | 2,624,300 | 58.58 | 58.77 | 56.67 | 57.24 | 00:00:00 | | 2009-10-26 | 1,326,000 | 57.28 | 58.13 | 56.59 | 56.82 | 00:00:00 | | 2009-10-27 | 1,564,800 | 57.00 | 57.43 | 56.25 | 56.49 | 00:00:00 | | 2009-10-28 | 1,094,500 | 57.12 | 57.12 | 55.96 | 56.05 | 00:00:00 | | 2009-10-29 | 1,597,700 | 56.00 | 56.87 | 56.00 | 56.50 | 00:00:00 | | 2009-10-30 | 1,703,600 | 56.17 | 56.62 | 54.88 | 55.11 | 00:00:00 | | 2009-11-02 | 1,547,100 | 55.19 | 56.00 | 54.76 | 55.43 | 00:00:00 | | 2009-11-03 | 1,631,000 | 55.50 | 56.23 | 55.19 | 56.01 | 00:00:00 | | 2009-11-04 | 2,090,500 | 56.04 | 56.36 | 54.58 | 54.69 | 00:00:00 | | 2009-11-05 | 1,568,500 | 54.72 | 56.20 | 54.72 | 56.04 | 00:00:00 | | 2009-11-06 | 993,800 | 56.13 | 56.69 | 55.53 | 56.50 | 00:00:00 | | 2009-11-09 | 1,568,400 | 57.18 | 57.65 | 56.70 | 57.36 | 00:00:00 | | 2009-11-10 | 1,579,200 | 56.40 | 57.47 | 56.35 | 57.24 | 00:00:00 | | 2009-11-11 | 1,713,600 | 57.31 | 58.23 | 57.19 | 58.15 | 00:00:00 | | 2009-11-12 | 1,200,400 | 58.02 | 58.29 | 57.43 | 57.69 | 00:00:00 | | 2009-11-13 | 1,217,300 | 57.67 | 57.70 | 57.06 | 57.16 | 00:00:00 | | 2009-11-16 | 1,208,500 | 57.32 | 58.73 | 57.06 | 58.54 | 00:00:00 | | 2009-11-17 | 1,033,000 | 58.34 | 58.60 | 58.02 | 58.60 | 00:00:00 | | 2009-11-18 | 924,300 | 58.51 | 58.57 | 57.64 | 57.92 | 00:00:00 | | 2009-11-19 | 1,086,500 | 57.69 | 57.69 | 56.85 | 57.35 | 00:00:00 | | 2009-11-20 | 1,164,900 | 56.91 | 57.54 | 56.89 | 57.20 | 00:00:00 | | 2009-11-23 | 1,352,300 | 57.68 | 58.17 | 56.96 | 57.10 | 00:00:00 | | 2009-11-24 | 1,982,900 | 57.12 | 57.16 | 55.93 | 56.59 | 00:00:00 | | 2009-11-25 | 1,131,400 | 56.04 | 56.69 | 56.04 | 56.42 | 00:00:00 | | 2009-11-27 | 975,500 | 55.20 | 56.32 | 54.99 | 55.83 | 00:00:00 | | 2009-11-30 | 1,719,000 | 55.56 | 56.00 | 55.14 | 55.75 | 00:00:00 | | 2009-12-01 | 1,990,400 | 55.95 | 56.73 | 55.85 | 56.58 | 00:00:00 | | 2009-12-02 | 2,021,000 | 56.63 | 57.84 | 56.63 | 57.71 | 00:00:00 | | 2009-12-03 | 1,183,500 | 57.85 | 58.11 | 57.15 | 57.22 | 00:00:00 | | 2009-12-04 | 1,153,700 | 57.86 | 58.72 | 57.20 | 57.83 | 00:00:00 | | 2009-12-07 | 1,222,700 | 57.68 | 57.89 | 56.87 | 57.26 | 00:00:00 | | 2009-12-08 | 1,244,700 | 57.13 | 57.71 | 56.59 | 57.41 | 00:00:00 | | 2009-12-09 | 923,400 | 57.18 | 57.57 | 56.69 | 57.46 | 00:00:00 | | 2009-12-10 | 864,300 | 57.50 | 57.94 | 57.38 | 57.69 | 00:00:00 | | 2009-12-11 | 1,065,300 | 58.00 | 58.36 | 57.65 | 58.10 | 00:00:00 | | 2009-12-14 | 1,240,100 | 58.19 | 59.15 | 58.18 | 59.04 | 00:00:00 | | 2009-12-15 | 1,940,500 | 58.74 | 60.25 | 58.41 | 59.71 | 00:00:00 | | 2009-12-16 | 1,186,800 | 59.80 | 60.24 | 59.24 | 59.35 | 00:00:00 | | 2009-12-17 | 3,059,400 | 58.85 | 59.03 | 57.65 | 57.79 | 00:00:00 | | 2009-12-18 | 2,016,200 | 58.24 | 58.91 | 57.72 | 58.19 | 00:00:00 | | 2009-12-21 | 824,300 | 58.54 | 59.30 | 58.29 | 58.65 | 00:00:00 | | 2009-12-22 | 732,500 | 58.71 | 58.87 | 58.37 | 58.69 | 00:00:00 | | 2009-12-23 | 644,100 | 58.76 | 58.86 | 58.03 | 58.54 | 00:00:00 | | 2009-12-24 | 241,800 | 58.73 | 58.94 | 58.19 | 58.80 | 00:00:00 | | 2009-12-28 | 556,200 | 59.00 | 59.18 | 58.52 | 59.05 | 00:00:00 | | 2009-12-29 | 857,500 | 59.22 | 59.62 | 58.95 | 59.51 | 00:00:00 | | 2009-12-30 | 656,300 | 59.99 | 60.00 | 59.40 | 59.72 | 00:00:00 | | 2009-12-31 | 811,700 | 59.61 | 59.63 | 58.73 | 58.73 | 00:00:00 | | 2010-01-04 | 822,900 | 59.22 | 59.65 | 58.94 | 59.34 | 00:00:00 | | 2010-01-05 | 2,352,700 | 59.18 | 59.49 | 57.39 | 58.11 | 00:00:00 | | 2010-01-06 | 1,685,500 | 57.82 | 57.99 | 57.20 | 57.34 | 00:00:00 | | 2010-01-07 | 1,939,600 | 57.08 | 57.14 | 56.18 | 56.79 | 00:00:00 | | 2010-01-08 | 1,332,500 | 56.70 | 57.62 | 56.60 | 57.55 | 00:00:00 | | 2010-01-11 | 1,227,300 | 57.50 | 57.91 | 57.22 | 57.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
