|
 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 | | 2010-07-02 | 1,178,800 | 55.74 | 55.98 | 54.50 | 55.05 | 00:00:00 | | 2010-07-06 | 1,811,400 | 55.68 | 56.02 | 55.09 | 55.64 | 00:00:00 | | 2010-07-07 | 1,666,900 | 55.64 | 56.62 | 55.30 | 56.40 | 00:00:00 | | 2010-07-08 | 1,015,600 | 56.55 | 57.05 | 56.31 | 56.79 | 00:00:00 | | 2010-07-09 | 870,300 | 56.78 | 57.35 | 56.68 | 57.06 | 00:00:00 | | 2010-07-12 | 758,100 | 56.79 | 57.61 | 56.59 | 56.96 | 00:00:00 | | 2010-07-13 | 1,174,100 | 57.70 | 58.20 | 57.41 | 58.01 | 00:00:00 | | 2010-07-14 | 1,519,900 | 58.25 | 59.14 | 58.19 | 58.75 | 00:00:00 | | 2010-07-15 | 1,062,100 | 58.65 | 58.92 | 57.71 | 58.58 | 00:00:00 | | 2010-07-16 | 1,313,400 | 58.51 | 58.64 | 57.36 | 57.45 | 00:00:00 | | 2010-07-19 | 1,420,300 | 57.55 | 58.46 | 57.20 | 58.25 | 00:00:00 | | 2010-07-20 | 1,178,500 | 57.52 | 58.71 | 57.01 | 58.65 | 00:00:00 | | 2010-07-21 | 1,271,000 | 58.69 | 58.87 | 57.23 | 57.61 | 00:00:00 | | 2010-07-22 | 2,351,300 | 58.19 | 59.50 | 58.19 | 59.40 | 00:00:00 | | 2010-07-23 | 2,295,600 | 59.29 | 60.99 | 58.69 | 60.88 | 00:00:00 | | 2010-07-26 | 2,236,900 | 61.05 | 62.42 | 61.00 | 62.10 | 00:00:00 | | 2010-07-27 | 2,145,900 | 62.17 | 62.46 | 61.05 | 61.20 | 00:00:00 | | 2010-07-28 | 8,449,600 | 63.95 | 65.45 | 63.54 | 64.87 | 00:00:00 | | 2010-07-29 | 2,441,500 | 65.15 | 65.44 | 63.99 | 64.63 | 00:00:00 | | 2010-07-30 | 1,668,500 | 64.10 | 65.53 | 63.80 | 65.20 | 00:00:00 | | 2010-08-02 | 1,542,400 | 65.35 | 66.28 | 65.02 | 66.22 | 00:00:00 | | 2010-08-03 | 1,401,000 | 66.07 | 66.67 | 65.42 | 66.43 | 00:00:00 | | 2010-08-04 | 1,437,900 | 66.56 | 67.37 | 66.29 | 67.22 | 00:00:00 | | 2010-08-05 | 1,204,300 | 67.10 | 67.53 | 66.65 | 67.35 | 00:00:00 | | 2010-08-06 | 1,757,300 | 66.59 | 67.59 | 66.31 | 66.89 | 00:00:00 | | 2010-08-09 | 1,148,000 | 67.37 | 68.00 | 67.23 | 67.77 | 00:00:00 | | 2010-08-10 | 2,405,600 | 67.00 | 67.46 | 65.72 | 66.20 | 00:00:00 | | 2010-08-11 | 2,375,900 | 65.44 | 65.54 | 64.21 | 64.98 | 00:00:00 | | 2010-08-12 | 1,492,500 | 64.32 | 65.19 | 64.07 | 64.89 | 00:00:00 | | 2010-08-13 | 1,390,700 | 64.54 | 64.98 | 64.30 | 64.60 | 00:00:00 | | 2010-08-16 | 1,129,600 | 64.31 | 65.18 | 63.82 | 64.86 | 00:00:00 | | 2010-08-17 | 1,771,300 | 65.47 | 66.81 | 65.09 | 66.29 | 00:00:00 | | 2010-08-18 | 1,196,900 | 65.56 | 66.50 | 65.19 | 65.98 | 00:00:00 | | 2010-08-19 | 2,001,000 | 65.65 | 65.70 | 64.24 | 65.19 | 00:00:00 | | 2010-08-20 | 1,917,400 | 65.09 | 66.36 | 64.62 | 66.16 | 00:00:00 | | 2010-08-23 | 1,398,700 | 66.64 | 67.30 | 65.83 | 65.86 | 00:00:00 | | 2010-08-24 | 1,932,200 | 65.42 | 65.68 | 64.63 | 65.14 | 00:00:00 | | 2010-08-25 | 1,914,800 | 64.84 | 65.42 | 64.68 | 65.12 | 00:00:00 | | 2010-08-26 | 1,615,700 | 65.46 | 66.05 | 64.89 | 64.91 | 00:00:00 | | 2010-08-27 | 1,415,200 | 65.27 | 66.40 | 64.61 | 65.92 | 00:00:00 | | 2010-08-30 | 1,082,800 | 65.61 | 65.97 | 64.87 | 64.90 | 00:00:00 | | 2010-08-31 | 2,367,200 | 64.51 | 65.46 | 64.39 | 64.99 | 00:00:00 | | 2010-09-01 | 2,064,900 | 65.70 | 66.77 | 65.21 | 66.37 | 00:00:00 | | 2010-09-02 | 973,900 | 66.63 | 67.31 | 66.60 | 67.23 | 00:00:00 | | 2010-09-03 | 1,323,700 | 67.94 | 68.21 | 67.31 | 67.56 | 00:00:00 | | 2010-09-07 | 1,132,700 | 67.45 | 67.68 | 66.79 | 67.06 | 00:00:00 | | 2010-09-08 | 1,276,700 | 67.29 | 68.42 | 67.19 | 67.67 | 00:00:00 | | 2010-09-09 | 1,121,600 | 68.12 | 68.34 | 67.47 | 67.69 | 00:00:00 | | 2010-09-10 | 1,065,200 | 67.92 | 68.05 | 67.32 | 67.50 | 00:00:00 | | 2010-09-13 | 1,550,100 | 68.06 | 68.39 | 67.49 | 68.00 | 00:00:00 | | 2010-09-14 | 2,079,600 | 67.71 | 68.41 | 67.39 | 68.00 | 00:00:00 | | 2010-09-15 | 864,200 | 67.85 | 68.38 | 67.44 | 68.21 | 00:00:00 | | 2010-09-16 | 940,700 | 67.86 | 68.10 | 67.51 | 67.84 | 00:00:00 | | 2010-09-17 | 1,536,800 | 68.24 | 68.59 | 67.86 | 68.45 | 00:00:00 | | 2010-09-20 | 1,153,200 | 68.79 | 69.58 | 68.66 | 68.79 | 00:00:00 | | 2010-09-21 | 1,298,100 | 68.94 | 69.49 | 68.69 | 68.84 | 00:00:00 | | 2010-09-22 | 1,556,300 | 68.85 | 69.39 | 67.73 | 68.08 | 00:00:00 | | 2010-09-23 | 1,262,800 | 67.60 | 68.14 | 66.76 | 67.11 | 00:00:00 | | 2010-09-24 | 1,499,200 | 67.82 | 68.91 | 67.78 | 68.60 | 00:00:00 | | 2010-09-27 | 1,022,700 | 68.60 | 69.07 | 68.28 | 68.69 | 00:00:00 | | 2010-09-28 | 1,846,000 | 68.94 | 69.93 | 68.41 | 69.41 | 00:00:00 | | 2010-09-29 | 1,467,900 | 69.14 | 69.59 | 68.56 | 69.57 | 00:00:00 | | 2010-09-30 | 2,352,200 | 69.78 | 70.87 | 69.42 | 69.92 | 00:00:00 | | 2010-10-01 | 1,964,100 | 70.41 | 70.58 | 69.14 | 69.64 | 00:00:00 | | 2010-10-04 | 1,530,800 | 69.75 | 69.87 | 68.74 | 69.54 | 00:00:00 | | 2010-10-05 | 4,105,700 | 69.95 | 72.34 | 69.95 | 70.89 | 00:00:00 | | 2010-10-06 | 1,919,200 | 71.05 | 71.82 | 70.99 | 71.10 | 00:00:00 | | 2010-10-07 | 1,475,300 | 71.16 | 71.31 | 70.53 | 71.10 | 00:00:00 | | 2010-10-08 | 1,696,800 | 71.22 | 71.89 | 70.55 | 71.21 | 00:00:00 | | 2010-10-11 | 1,159,900 | 71.04 | 71.59 | 70.55 | 71.12 | 00:00:00 | | 2010-10-12 | 1,232,900 | 71.10 | 71.25 | 70.21 | 70.63 | 00:00:00 | | 2010-10-13 | 1,427,100 | 70.73 | 72.00 | 70.70 | 71.50 | 00:00:00 | | 2010-10-14 | 2,683,900 | 70.86 | 72.39 | 70.86 | 72.06 | 00:00:00 | | 2010-10-15 | 2,495,100 | 72.62 | 72.99 | 72.19 | 72.24 | 00:00:00 | | 2010-10-18 | 1,089,400 | 72.13 | 72.13 | 71.44 | 71.76 | 00:00:00 | | 2010-10-19 | 2,100,300 | 71.29 | 72.24 | 70.96 | 71.70 | 00:00:00 | | 2010-10-20 | 1,216,600 | 71.90 | 72.83 | 71.80 | 72.36 | 00:00:00 | | 2010-10-21 | 1,048,100 | 72.70 | 72.72 | 71.74 | 72.40 | 00:00:00 | | 2010-10-22 | 685,800 | 72.53 | 72.55 | 71.85 | 72.52 | 00:00:00 | | 2010-10-25 | 1,325,800 | 72.72 | 73.32 | 72.62 | 72.78 | 00:00:00 | | 2010-10-26 | 1,699,100 | 72.44 | 73.13 | 71.83 | 71.98 | 00:00:00 | | 2010-10-27 | 1,570,600 | 69.58 | 71.71 | 69.15 | 71.49 | 00:00:00 | | 2010-10-28 | 1,899,400 | 71.05 | 71.33 | 69.87 | 70.18 | 00:00:00 | | 2010-10-29 | 1,205,800 | 70.05 | 70.87 | 69.95 | 70.48 | 00:00:00 | | 2010-11-01 | 973,100 | 70.57 | 71.39 | 70.29 | 70.49 | 00:00:00 | | 2010-11-02 | 693,500 | 71.04 | 71.35 | 70.68 | 71.09 | 00:00:00 | | 2010-11-03 | 1,369,300 | 71.05 | 71.24 | 69.71 | 70.54 | 00:00:00 | | 2010-11-04 | 1,509,400 | 71.18 | 72.39 | 70.92 | 72.25 | 00:00:00 | | 2010-11-05 | 944,500 | 72.30 | 72.46 | 71.41 | 71.79 | 00:00:00 | | 2010-11-08 | 751,600 | 71.37 | 72.31 | 71.32 | 72.17 | 00:00:00 | | 2010-11-09 | 779,000 | 72.17 | 72.32 | 70.86 | 71.19 | 00:00:00 | | 2010-11-10 | 1,153,000 | 71.37 | 71.55 | 70.41 | 70.69 | 00:00:00 | | 2010-11-11 | 1,137,700 | 70.31 | 71.89 | 70.25 | 71.80 | 00:00:00 | | 2010-11-12 | 834,500 | 71.33 | 71.70 | 70.72 | 71.20 | 00:00:00 | | 2010-11-15 | 698,100 | 71.61 | 72.08 | 71.24 | 71.40 | 00:00:00 | | 2010-11-16 | 1,110,100 | 71.06 | 71.24 | 70.16 | 70.82 | 00:00:00 | | 2010-11-17 | 1,130,400 | 70.69 | 71.25 | 70.29 | 71.08 | 00:00:00 | | 2010-11-18 | 1,185,300 | 71.59 | 72.92 | 71.32 | 72.25 | 00:00:00 | | 2010-11-19 | 1,095,100 | 72.30 | 72.85 | 72.07 | 72.85 | 00:00:00 | | 2010-11-22 | 718,200 | 72.44 | 73.23 | 72.08 | 72.88 | 00:00:00 | | 2010-11-23 | 656,100 | 72.27 | 72.40 | 71.70 | 72.33 | 00:00:00 | | 2010-11-24 | 1,240,600 | 72.81 | 74.58 | 72.70 | 74.22 | 00:00:00 | | 2010-11-26 | 323,300 | 73.86 | 74.38 | 73.70 | 74.11 | 00:00:00 | | 2010-11-29 | 1,544,800 | 73.95 | 74.07 | 72.94 | 73.52 | 00:00:00 | | 2010-11-30 | 2,224,300 | 72.95 | 74.17 | 72.87 | 73.71 | 00:00:00 | | 2010-12-01 | 1,414,600 | 74.53 | 75.50 | 74.27 | 75.06 | 00:00:00 | | 2010-12-02 | 1,385,400 | 75.05 | 75.82 | 74.85 | 75.81 | 00:00:00 | | 2010-12-03 | 751,800 | 75.65 | 76.42 | 75.46 | 76.35 | 00:00:00 | | 2010-12-06 | 1,398,600 | 76.32 | 76.48 | 75.75 | 75.94 | 00:00:00 | | 2010-12-07 | 1,192,200 | 76.46 | 76.75 | 76.05 | 76.43 | 00:00:00 | | 2010-12-08 | 1,110,400 | 76.44 | 77.18 | 76.18 | 77.15 | 00:00:00 | | 2010-12-09 | 1,288,400 | 77.33 | 78.06 | 77.08 | 77.76 | 00:00:00 | | 2010-12-10 | 1,058,400 | 77.95 | 78.21 | 77.24 | 78.12 | 00:00:00 | | 2010-12-13 | 897,100 | 78.36 | 78.49 | 77.71 | 78.07 | 00:00:00 | | 2010-12-14 | 736,300 | 78.34 | 78.71 | 78.02 | 78.46 | 00:00:00 | | 2010-12-15 | 1,169,100 | 78.29 | 79.21 | 78.21 | 78.52 | 00:00:00 | | 2010-12-16 | 1,195,200 | 78.37 | 79.56 | 78.11 | 79.20 | 00:00:00 | | 2010-12-17 | 2,765,000 | 78.60 | 79.48 | 78.11 | 79.00 | 00:00:00 | | 2010-12-20 | 1,301,700 | 79.14 | 79.29 | 78.25 | 79.00 | 00:00:00 | | 2010-12-21 | 959,900 | 79.28 | 80.61 | 79.11 | 80.03 | 00:00:00 | | 2010-12-22 | 842,100 | 79.89 | 80.24 | 79.56 | 79.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
