|
 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 | | 2010-12-22 | 842,100 | 79.89 | 80.24 | 79.56 | 79.91 | 00:00:00 | | 2010-12-23 | 637,700 | 79.68 | 80.07 | 79.52 | 79.71 | 00:00:00 | | 2010-12-27 | 536,900 | 79.50 | 80.06 | 79.30 | 79.76 | 00:00:00 | | 2010-12-28 | 675,200 | 79.76 | 80.23 | 79.21 | 79.69 | 00:00:00 | | 2010-12-29 | 1,035,400 | 80.00 | 81.02 | 79.62 | 80.50 | 00:00:00 | | 2010-12-30 | 839,700 | 80.50 | 80.63 | 79.73 | 80.08 | 00:00:00 | | 2010-12-31 | 1,182,100 | 79.92 | 80.49 | 79.64 | 80.19 | 00:00:00 | | 2011-01-03 | 1,718,400 | 80.91 | 82.05 | 80.91 | 81.51 | 00:00:00 | | 2011-01-04 | 1,758,900 | 80.32 | 80.87 | 80.05 | 80.45 | 00:00:00 | | 2011-01-05 | 1,984,100 | 79.21 | 80.49 | 79.16 | 79.88 | 00:00:00 | | 2011-01-06 | 1,618,600 | 79.79 | 80.26 | 79.19 | 79.64 | 00:00:00 | | 2011-01-07 | 1,782,400 | 79.91 | 80.35 | 79.16 | 79.56 | 00:00:00 | | 2011-01-10 | 1,533,300 | 79.24 | 79.83 | 78.70 | 79.58 | 00:00:00 | | 2011-01-11 | 764,600 | 79.71 | 80.09 | 78.94 | 79.51 | 00:00:00 | | 2011-01-12 | 616,500 | 79.91 | 79.95 | 79.54 | 79.75 | 00:00:00 | | 2011-01-13 | 596,800 | 79.62 | 79.96 | 79.12 | 79.38 | 00:00:00 | | 2011-01-14 | 1,479,100 | 79.32 | 79.66 | 78.82 | 78.88 | 00:00:00 | | 2011-01-18 | 924,700 | 79.06 | 79.49 | 78.97 | 79.33 | 00:00:00 | | 2011-01-19 | 1,618,500 | 79.01 | 79.01 | 77.39 | 77.72 | 00:00:00 | | 2011-01-20 | 1,154,200 | 77.82 | 78.50 | 77.42 | 77.80 | 00:00:00 | | 2011-01-21 | 1,008,100 | 78.05 | 78.05 | 77.21 | 77.62 | 00:00:00 | | 2011-01-24 | 731,300 | 77.74 | 78.12 | 77.29 | 77.75 | 00:00:00 | | 2011-01-25 | 1,093,800 | 77.36 | 77.88 | 76.82 | 77.83 | 00:00:00 | | 2011-01-26 | 903,600 | 77.85 | 78.37 | 77.46 | 78.12 | 00:00:00 | | 2011-01-27 | 1,391,100 | 77.85 | 78.14 | 77.66 | 77.74 | 00:00:00 | | 2011-01-28 | 1,670,600 | 77.98 | 78.08 | 75.90 | 76.03 | 00:00:00 | | 2011-01-31 | 1,224,400 | 76.11 | 77.28 | 75.85 | 77.09 | 00:00:00 | | 2011-02-01 | 1,725,300 | 77.43 | 78.64 | 77.27 | 78.20 | 00:00:00 | | 2011-02-02 | 5,322,600 | 75.20 | 78.20 | 73.70 | 73.74 | 00:00:00 | | 2011-02-03 | 2,037,200 | 73.60 | 75.07 | 73.57 | 74.44 | 00:00:00 | | 2011-02-04 | 1,373,000 | 74.40 | 74.40 | 73.31 | 74.06 | 00:00:00 | | 2011-02-07 | 1,132,300 | 74.05 | 74.37 | 73.39 | 74.11 | 00:00:00 | | 2011-02-08 | 1,389,700 | 74.02 | 74.08 | 73.01 | 73.57 | 00:00:00 | | 2011-02-09 | 816,100 | 73.31 | 74.08 | 73.08 | 73.92 | 00:00:00 | | 2011-02-10 | 1,004,800 | 73.35 | 74.75 | 73.35 | 74.60 | 00:00:00 | | 2011-02-11 | 1,527,000 | 74.11 | 75.37 | 73.90 | 75.07 | 00:00:00 | | 2011-02-14 | 1,348,800 | 75.08 | 75.47 | 73.87 | 73.91 | 00:00:00 | | 2011-02-15 | 1,098,500 | 73.94 | 74.37 | 73.53 | 74.05 | 00:00:00 | | 2011-02-16 | 929,700 | 74.10 | 75.51 | 73.88 | 74.92 | 00:00:00 | | 2011-02-17 | 758,800 | 74.64 | 75.45 | 74.52 | 75.01 | 00:00:00 | | 2011-02-18 | 1,359,900 | 75.01 | 75.44 | 74.79 | 74.99 | 00:00:00 | | 2011-02-22 | 2,409,700 | 74.45 | 74.50 | 71.53 | 71.71 | 00:00:00 | | 2011-02-23 | 1,958,800 | 71.73 | 72.13 | 70.33 | 70.70 | 00:00:00 | | 2011-02-24 | 1,758,200 | 70.92 | 72.25 | 70.84 | 71.81 | 00:00:00 | | 2011-02-25 | 1,191,300 | 71.98 | 72.60 | 71.45 | 72.55 | 00:00:00 | | 2011-02-28 | 1,197,600 | 72.71 | 72.90 | 72.18 | 72.39 | 00:00:00 | | 2011-03-01 | 1,290,900 | 72.66 | 72.66 | 70.32 | 70.87 | 00:00:00 | | 2011-03-02 | 1,212,400 | 70.53 | 71.86 | 70.46 | 71.41 | 00:00:00 | | 2011-03-03 | 1,671,800 | 71.95 | 73.92 | 71.93 | 73.86 | 00:00:00 | | 2011-03-04 | 1,087,300 | 73.64 | 73.78 | 72.14 | 72.84 | 00:00:00 | | 2011-03-07 | 1,258,400 | 73.28 | 73.28 | 70.92 | 72.22 | 00:00:00 | | 2011-03-08 | 979,200 | 72.25 | 73.68 | 72.08 | 73.34 | 00:00:00 | | 2011-03-09 | 987,600 | 73.05 | 73.87 | 72.58 | 73.61 | 00:00:00 | | 2011-03-10 | 1,185,100 | 72.89 | 73.64 | 71.72 | 72.70 | 00:00:00 | | 2011-03-11 | 606,000 | 72.56 | 73.25 | 71.84 | 72.75 | 00:00:00 | | 2011-03-14 | 815,600 | 72.27 | 72.51 | 71.48 | 72.32 | 00:00:00 | | 2011-03-15 | 1,532,000 | 70.56 | 72.13 | 70.54 | 71.75 | 00:00:00 | | 2011-03-16 | 1,455,000 | 71.41 | 72.06 | 70.60 | 71.09 | 00:00:00 | | 2011-03-17 | 829,100 | 72.49 | 72.97 | 71.34 | 71.79 | 00:00:00 | | 2011-03-18 | 1,377,600 | 72.62 | 73.03 | 72.27 | 72.66 | 00:00:00 | | 2011-03-21 | 844,600 | 73.55 | 73.95 | 73.33 | 73.67 | 00:00:00 | | 2011-03-22 | 3,206,700 | 73.05 | 73.73 | 70.94 | 71.55 | 00:00:00 | | 2011-03-23 | 1,965,300 | 71.44 | 71.61 | 70.84 | 71.42 | 00:00:00 | | 2011-03-24 | 1,183,500 | 71.72 | 72.31 | 71.39 | 72.20 | 00:00:00 | | 2011-03-25 | 1,620,700 | 72.51 | 72.89 | 71.89 | 72.52 | 00:00:00 | | 2011-03-28 | 1,568,600 | 72.49 | 72.81 | 72.33 | 72.65 | 00:00:00 | | 2011-03-29 | 942,200 | 72.60 | 73.29 | 72.12 | 73.10 | 00:00:00 | | 2011-03-30 | 920,700 | 73.42 | 73.79 | 73.02 | 73.11 | 00:00:00 | | 2011-03-31 | 1,121,200 | 73.07 | 74.20 | 72.82 | 74.13 | 00:00:00 | | 2011-04-01 | 1,280,700 | 74.55 | 75.37 | 74.52 | 74.90 | 00:00:00 | | 2011-04-04 | 880,500 | 75.28 | 75.81 | 74.88 | 75.64 | 00:00:00 | | 2011-04-05 | 1,118,400 | 75.45 | 75.92 | 74.81 | 75.43 | 00:00:00 | | 2011-04-06 | 814,100 | 75.93 | 76.05 | 75.08 | 75.62 | 00:00:00 | | 2011-04-07 | 1,120,700 | 75.36 | 75.62 | 74.28 | 74.77 | 00:00:00 | | 2011-04-08 | 950,800 | 75.00 | 75.07 | 73.74 | 74.28 | 00:00:00 | | 2011-04-11 | 942,500 | 74.43 | 74.59 | 73.30 | 73.91 | 00:00:00 | | 2011-04-12 | 940,300 | 73.54 | 74.51 | 73.45 | 74.24 | 00:00:00 | | 2011-04-13 | 738,600 | 74.65 | 74.75 | 73.90 | 74.37 | 00:00:00 | | 2011-04-14 | 1,307,200 | 73.94 | 75.60 | 73.80 | 75.39 | 00:00:00 | | 2011-04-15 | 1,588,900 | 76.15 | 76.89 | 75.85 | 76.64 | 00:00:00 | | 2011-04-18 | 889,100 | 76.02 | 76.06 | 74.92 | 75.88 | 00:00:00 | | 2011-04-19 | 751,200 | 76.04 | 76.18 | 75.53 | 76.12 | 00:00:00 | | 2011-04-20 | 1,037,900 | 76.80 | 77.91 | 76.47 | 77.11 | 00:00:00 | | 2011-04-21 | 1,089,700 | 77.20 | 78.25 | 77.19 | 78.04 | 00:00:00 | | 2011-04-25 | 802,500 | 78.00 | 78.70 | 77.59 | 78.51 | 00:00:00 | | 2011-04-26 | 1,391,100 | 78.82 | 79.71 | 78.64 | 79.24 | 00:00:00 | | 2011-04-27 | 1,643,700 | 79.07 | 80.31 | 78.68 | 80.09 | 00:00:00 | | 2011-04-28 | 1,277,900 | 80.05 | 81.14 | 79.95 | 80.95 | 00:00:00 | | 2011-04-29 | 1,700,000 | 81.00 | 81.53 | 80.10 | 80.18 | 00:00:00 | | 2011-05-02 | 941,400 | 80.77 | 80.98 | 79.64 | 80.15 | 00:00:00 | | 2011-05-03 | 1,041,300 | 80.20 | 80.60 | 79.06 | 79.39 | 00:00:00 | | 2011-05-04 | 1,152,100 | 79.20 | 79.74 | 78.61 | 78.85 | 00:00:00 | | 2011-05-05 | 1,091,800 | 78.57 | 80.10 | 78.27 | 79.26 | 00:00:00 | | 2011-05-06 | 817,400 | 80.18 | 80.36 | 79.42 | 79.53 | 00:00:00 | | 2011-05-09 | 931,500 | 79.45 | 80.43 | 79.26 | 80.31 | 00:00:00 | | 2011-05-10 | 754,000 | 80.59 | 81.13 | 80.30 | 80.95 | 00:00:00 | | 2011-05-11 | 1,003,200 | 80.86 | 81.04 | 80.16 | 80.43 | 00:00:00 | | 2011-05-12 | 881,000 | 80.22 | 80.82 | 79.52 | 80.68 | 00:00:00 | | 2011-05-13 | 807,600 | 80.86 | 80.94 | 79.44 | 79.77 | 00:00:00 | | 2011-05-16 | 958,300 | 80.30 | 80.30 | 79.01 | 79.80 | 00:00:00 | | 2011-05-17 | 1,024,100 | 79.48 | 79.63 | 78.67 | 79.22 | 00:00:00 | | 2011-05-18 | 818,700 | 79.29 | 80.46 | 78.60 | 80.24 | 00:00:00 | | 2011-05-19 | 893,000 | 80.50 | 81.21 | 80.12 | 80.80 | 00:00:00 | | 2011-05-20 | 773,300 | 80.73 | 81.00 | 80.23 | 80.57 | 00:00:00 | | 2011-05-23 | 802,600 | 79.56 | 80.16 | 79.10 | 79.98 | 00:00:00 | | 2011-05-24 | 878,900 | 80.06 | 80.18 | 79.22 | 79.57 | 00:00:00 | | 2011-05-25 | 1,005,200 | 79.51 | 79.91 | 79.10 | 79.62 | 00:00:00 | | 2011-05-26 | 1,018,000 | 79.53 | 80.22 | 79.01 | 79.99 | 00:00:00 | | 2011-05-27 | 591,700 | 79.96 | 80.42 | 79.63 | 79.92 | 00:00:00 | | 2011-05-31 | 934,100 | 80.59 | 80.90 | 79.71 | 80.22 | 00:00:00 | | 2011-06-01 | 837,600 | 79.95 | 80.52 | 78.22 | 78.22 | 00:00:00 | | 2011-06-02 | 753,400 | 78.38 | 79.21 | 78.19 | 78.86 | 00:00:00 | | 2011-06-03 | 748,000 | 78.19 | 78.25 | 77.34 | 77.76 | 00:00:00 | | 2011-06-06 | 645,600 | 77.39 | 77.79 | 76.90 | 76.97 | 00:00:00 | | 2011-06-07 | 657,000 | 77.14 | 77.48 | 76.73 | 76.83 | 00:00:00 | | 2011-06-08 | 529,600 | 76.82 | 76.98 | 76.04 | 76.30 | 00:00:00 | | 2011-06-09 | 602,900 | 76.36 | 76.72 | 76.07 | 76.42 | 00:00:00 | | 2011-06-10 | 640,000 | 76.31 | 76.38 | 75.75 | 75.83 | 00:00:00 | | 2011-06-13 | 769,800 | 75.78 | 76.39 | 75.67 | 76.11 | 00:00:00 | | 2011-06-14 | 893,200 | 76.73 | 77.54 | 76.49 | 77.38 | 00:00:00 | | 2011-06-15 | 951,600 | 76.62 | 77.00 | 76.14 | 76.44 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
