|
 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 | | 2010-01-11 | 1,227,300 | 57.50 | 57.91 | 57.22 | 57.72 | 00:00:00 | | 2010-01-12 | 1,425,700 | 57.47 | 57.64 | 56.79 | 56.99 | 00:00:00 | | 2010-01-13 | 1,513,300 | 57.00 | 57.47 | 56.34 | 57.32 | 00:00:00 | | 2010-01-14 | 818,100 | 57.02 | 57.88 | 57.02 | 57.62 | 00:00:00 | | 2010-01-15 | 1,592,400 | 57.51 | 58.11 | 57.23 | 57.72 | 00:00:00 | | 2010-01-19 | 1,061,200 | 57.70 | 58.47 | 57.64 | 58.13 | 00:00:00 | | 2010-01-20 | 1,157,700 | 57.53 | 57.85 | 56.89 | 57.78 | 00:00:00 | | 2010-01-21 | 1,659,200 | 57.69 | 58.37 | 56.98 | 57.63 | 00:00:00 | | 2010-01-22 | 1,558,100 | 57.71 | 58.15 | 57.24 | 57.35 | 00:00:00 | | 2010-01-25 | 1,167,300 | 57.49 | 57.85 | 56.79 | 57.46 | 00:00:00 | | 2010-01-26 | 1,347,100 | 57.19 | 57.59 | 56.94 | 57.10 | 00:00:00 | | 2010-01-27 | 881,300 | 56.83 | 57.60 | 56.62 | 57.46 | 00:00:00 | | 2010-01-28 | 1,173,200 | 57.64 | 57.64 | 56.20 | 56.54 | 00:00:00 | | 2010-01-29 | 1,527,800 | 56.68 | 57.28 | 56.63 | 56.63 | 00:00:00 | | 2010-02-01 | 981,500 | 56.84 | 57.65 | 56.69 | 57.40 | 00:00:00 | | 2010-02-02 | 1,470,300 | 57.24 | 57.54 | 56.68 | 57.42 | 00:00:00 | | 2010-02-03 | 8,727,300 | 52.84 | 54.38 | 51.50 | 53.54 | 00:00:00 | | 2010-02-04 | 3,959,300 | 53.31 | 53.95 | 52.67 | 53.25 | 00:00:00 | | 2010-02-05 | 2,754,200 | 53.16 | 54.08 | 51.16 | 52.44 | 00:00:00 | | 2010-02-08 | 2,046,300 | 52.65 | 52.97 | 52.01 | 52.08 | 00:00:00 | | 2010-02-09 | 2,709,800 | 52.64 | 53.68 | 52.11 | 52.67 | 00:00:00 | | 2010-02-10 | 1,904,200 | 52.00 | 52.51 | 51.31 | 51.84 | 00:00:00 | | 2010-02-11 | 2,533,300 | 51.63 | 53.30 | 51.46 | 53.10 | 00:00:00 | | 2010-02-12 | 2,414,800 | 52.47 | 52.70 | 51.68 | 52.12 | 00:00:00 | | 2010-02-16 | 1,511,000 | 52.39 | 53.29 | 52.39 | 52.75 | 00:00:00 | | 2010-02-17 | 1,345,300 | 53.05 | 53.43 | 52.57 | 53.00 | 00:00:00 | | 2010-02-18 | 1,032,000 | 53.05 | 53.08 | 52.77 | 52.90 | 00:00:00 | | 2010-02-19 | 1,756,200 | 52.78 | 53.97 | 52.78 | 53.50 | 00:00:00 | | 2010-02-22 | 1,625,500 | 53.77 | 54.31 | 53.31 | 54.16 | 00:00:00 | | 2010-02-23 | 2,650,100 | 54.24 | 54.50 | 53.14 | 53.56 | 00:00:00 | | 2010-02-24 | 1,822,500 | 54.00 | 54.24 | 53.31 | 53.68 | 00:00:00 | | 2010-02-25 | 1,612,200 | 53.00 | 53.54 | 52.50 | 53.49 | 00:00:00 | | 2010-02-26 | 1,701,400 | 53.49 | 53.56 | 52.70 | 53.33 | 00:00:00 | | 2010-03-01 | 2,163,600 | 53.29 | 63.65 | 53.02 | 53.56 | 00:00:00 | | 2010-03-02 | 1,597,700 | 53.50 | 53.74 | 53.17 | 53.21 | 00:00:00 | | 2010-03-03 | 2,205,500 | 52.82 | 53.08 | 52.38 | 52.47 | 00:00:00 | | 2010-03-04 | 1,610,000 | 52.70 | 52.91 | 52.25 | 52.67 | 00:00:00 | | 2010-03-05 | 1,621,000 | 52.68 | 53.38 | 52.67 | 53.25 | 00:00:00 | | 2010-03-08 | 1,488,500 | 54.05 | 54.10 | 53.30 | 53.32 | 00:00:00 | | 2010-03-09 | 1,060,200 | 53.25 | 53.56 | 53.02 | 53.39 | 00:00:00 | | 2010-03-10 | 1,695,600 | 53.52 | 54.07 | 53.09 | 53.67 | 00:00:00 | | 2010-03-11 | 1,975,500 | 53.36 | 53.65 | 53.04 | 53.46 | 00:00:00 | | 2010-03-12 | 1,710,800 | 53.57 | 54.07 | 53.12 | 53.87 | 00:00:00 | | 2010-03-15 | 1,651,000 | 53.97 | 54.23 | 53.45 | 53.88 | 00:00:00 | | 2010-03-16 | 3,479,600 | 54.12 | 55.68 | 53.99 | 55.28 | 00:00:00 | | 2010-03-17 | 1,992,300 | 55.35 | 56.21 | 55.16 | 55.68 | 00:00:00 | | 2010-03-18 | 2,114,600 | 55.46 | 56.81 | 55.28 | 56.58 | 00:00:00 | | 2010-03-19 | 3,059,500 | 57.24 | 57.68 | 56.38 | 56.60 | 00:00:00 | | 2010-03-22 | 1,451,200 | 56.36 | 56.65 | 56.14 | 56.23 | 00:00:00 | | 2010-03-23 | 1,303,900 | 56.07 | 56.49 | 55.76 | 56.43 | 00:00:00 | | 2010-03-24 | 1,293,800 | 56.40 | 56.42 | 55.73 | 56.12 | 00:00:00 | | 2010-03-25 | 1,779,900 | 56.43 | 56.78 | 55.56 | 55.65 | 00:00:00 | | 2010-03-26 | 1,545,600 | 55.64 | 55.97 | 55.25 | 55.56 | 00:00:00 | | 2010-03-29 | 1,279,500 | 55.71 | 56.77 | 55.71 | 56.09 | 00:00:00 | | 2010-03-30 | 1,372,800 | 56.01 | 56.45 | 55.80 | 56.22 | 00:00:00 | | 2010-03-31 | 1,376,400 | 55.83 | 56.12 | 55.64 | 55.85 | 00:00:00 | | 2010-04-01 | 1,178,800 | 55.98 | 56.23 | 55.17 | 55.68 | 00:00:00 | | 2010-04-05 | 1,094,800 | 55.98 | 56.16 | 55.44 | 55.66 | 00:00:00 | | 2010-04-06 | 1,574,400 | 55.24 | 55.68 | 54.99 | 55.28 | 00:00:00 | | 2010-04-07 | 2,051,300 | 55.43 | 55.67 | 54.97 | 55.15 | 00:00:00 | | 2010-04-08 | 1,837,700 | 54.97 | 55.72 | 54.78 | 55.60 | 00:00:00 | | 2010-04-09 | 2,885,200 | 55.75 | 56.69 | 55.71 | 56.45 | 00:00:00 | | 2010-04-12 | 3,151,600 | 57.60 | 57.60 | 56.44 | 56.44 | 00:00:00 | | 2010-04-13 | 1,647,900 | 56.28 | 56.73 | 55.91 | 56.59 | 00:00:00 | | 2010-04-14 | 1,980,200 | 56.50 | 57.81 | 56.49 | 57.74 | 00:00:00 | | 2010-04-15 | 3,466,500 | 58.01 | 59.76 | 57.86 | 58.93 | 00:00:00 | | 2010-04-16 | 2,157,300 | 58.85 | 58.95 | 57.84 | 58.38 | 00:00:00 | | 2010-04-19 | 1,601,300 | 58.06 | 58.86 | 58.06 | 58.63 | 00:00:00 | | 2010-04-20 | 1,480,200 | 58.92 | 59.31 | 58.48 | 58.90 | 00:00:00 | | 2010-04-21 | 5,813,800 | 57.00 | 61.27 | 56.99 | 60.00 | 00:00:00 | | 2010-04-22 | 4,289,700 | 60.11 | 62.15 | 59.51 | 61.46 | 00:00:00 | | 2010-04-23 | 2,171,100 | 61.57 | 61.74 | 60.96 | 61.58 | 00:00:00 | | 2010-04-26 | 1,454,600 | 61.50 | 61.71 | 61.03 | 61.15 | 00:00:00 | | 2010-04-27 | 2,987,300 | 61.07 | 61.47 | 60.07 | 60.27 | 00:00:00 | | 2010-04-28 | 1,778,100 | 61.00 | 61.03 | 60.33 | 60.56 | 00:00:00 | | 2010-04-29 | 1,554,200 | 60.87 | 61.46 | 60.81 | 61.15 | 00:00:00 | | 2010-04-30 | 1,720,800 | 60.91 | 61.62 | 60.30 | 60.32 | 00:00:00 | | 2010-05-03 | 1,788,500 | 60.44 | 61.89 | 60.22 | 61.77 | 00:00:00 | | 2010-05-04 | 1,978,200 | 61.44 | 61.48 | 60.12 | 60.70 | 00:00:00 | | 2010-05-05 | 2,088,900 | 60.60 | 61.52 | 60.31 | 60.71 | 00:00:00 | | 2010-05-06 | 2,987,400 | 60.74 | 61.24 | 57.25 | 59.16 | 00:00:00 | | 2010-05-07 | 3,390,400 | 59.15 | 59.42 | 57.60 | 57.83 | 00:00:00 | | 2010-05-10 | 2,630,700 | 60.47 | 60.68 | 59.00 | 60.68 | 00:00:00 | | 2010-05-11 | 1,817,300 | 59.97 | 61.34 | 59.97 | 60.68 | 00:00:00 | | 2010-05-12 | 1,350,000 | 60.68 | 61.50 | 60.49 | 61.22 | 00:00:00 | | 2010-05-13 | 1,650,700 | 60.66 | 61.37 | 60.56 | 60.60 | 00:00:00 | | 2010-05-14 | 1,955,900 | 59.98 | 60.25 | 59.07 | 59.61 | 00:00:00 | | 2010-05-17 | 1,547,800 | 59.87 | 60.35 | 58.62 | 59.76 | 00:00:00 | | 2010-05-18 | 1,087,900 | 60.10 | 60.62 | 59.00 | 59.22 | 00:00:00 | | 2010-05-19 | 1,890,100 | 59.00 | 59.71 | 58.28 | 59.34 | 00:00:00 | | 2010-05-20 | 2,573,200 | 58.35 | 58.79 | 56.96 | 57.03 | 00:00:00 | | 2010-05-21 | 2,885,300 | 56.30 | 58.24 | 56.26 | 58.18 | 00:00:00 | | 2010-05-24 | 1,126,800 | 57.92 | 58.38 | 57.31 | 57.33 | 00:00:00 | | 2010-05-25 | 1,750,000 | 56.56 | 57.49 | 55.61 | 57.40 | 00:00:00 | | 2010-05-26 | 1,453,100 | 57.41 | 58.31 | 57.18 | 57.36 | 00:00:00 | | 2010-05-27 | 1,271,000 | 58.17 | 58.73 | 57.78 | 58.70 | 00:00:00 | | 2010-05-28 | 1,363,500 | 58.70 | 58.73 | 57.48 | 58.11 | 00:00:00 | | 2010-06-01 | 1,156,600 | 57.85 | 58.36 | 57.01 | 57.08 | 00:00:00 | | 2010-06-02 | 1,325,300 | 56.50 | 58.12 | 56.50 | 58.12 | 00:00:00 | | 2010-06-03 | 1,445,800 | 58.33 | 58.72 | 57.41 | 58.04 | 00:00:00 | | 2010-06-04 | 1,844,200 | 57.17 | 57.23 | 55.67 | 55.90 | 00:00:00 | | 2010-06-07 | 2,186,900 | 55.93 | 56.18 | 54.65 | 54.74 | 00:00:00 | | 2010-06-08 | 1,777,200 | 54.70 | 55.09 | 53.89 | 54.88 | 00:00:00 | | 2010-06-09 | 1,708,800 | 54.91 | 56.25 | 54.86 | 55.03 | 00:00:00 | | 2010-06-10 | 2,147,800 | 56.75 | 57.70 | 56.49 | 57.44 | 00:00:00 | | 2010-06-11 | 1,275,200 | 56.75 | 58.25 | 56.47 | 58.21 | 00:00:00 | | 2010-06-14 | 1,517,600 | 58.52 | 59.27 | 58.36 | 58.70 | 00:00:00 | | 2010-06-15 | 1,496,100 | 58.73 | 59.42 | 58.54 | 59.32 | 00:00:00 | | 2010-06-16 | 1,350,600 | 59.09 | 59.60 | 58.81 | 59.28 | 00:00:00 | | 2010-06-17 | 901,300 | 59.60 | 59.64 | 58.47 | 59.34 | 00:00:00 | | 2010-06-18 | 1,470,200 | 59.44 | 59.53 | 58.87 | 59.06 | 00:00:00 | | 2010-06-21 | 1,172,200 | 59.56 | 59.75 | 58.68 | 59.11 | 00:00:00 | | 2010-06-22 | 1,150,400 | 59.25 | 59.38 | 57.38 | 57.59 | 00:00:00 | | 2010-06-23 | 791,600 | 57.58 | 57.96 | 57.00 | 57.46 | 00:00:00 | | 2010-06-24 | 1,035,800 | 57.14 | 57.88 | 56.82 | 56.99 | 00:00:00 | | 2010-06-25 | 1,735,700 | 57.08 | 57.35 | 56.61 | 57.23 | 00:00:00 | | 2010-06-28 | 707,200 | 57.45 | 57.62 | 56.63 | 56.90 | 00:00:00 | | 2010-06-29 | 1,822,000 | 56.48 | 56.63 | 55.52 | 55.94 | 00:00:00 | | 2010-06-30 | 1,530,900 | 55.85 | 56.94 | 55.47 | 55.66 | 00:00:00 | | 2010-07-01 | 1,849,500 | 55.57 | 56.27 | 54.52 | 55.72 | 00:00:00 | | 2010-07-02 | 1,178,800 | 55.74 | 55.98 | 54.50 | 55.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
