|
 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 | | 2011-06-15 | 951,600 | 76.62 | 77.00 | 76.14 | 76.44 | 00:00:00 | | 2011-06-16 | 987,500 | 76.44 | 77.00 | 76.06 | 76.23 | 00:00:00 | | 2011-06-17 | 1,562,300 | 77.26 | 77.47 | 76.61 | 76.88 | 00:00:00 | | 2011-06-20 | 544,200 | 76.80 | 77.83 | 76.65 | 77.30 | 00:00:00 | | 2011-06-21 | 612,000 | 77.67 | 78.20 | 77.25 | 77.96 | 00:00:00 | | 2011-06-22 | 676,900 | 77.80 | 78.38 | 77.51 | 77.60 | 00:00:00 | | 2011-06-23 | 969,000 | 76.73 | 77.58 | 76.17 | 77.41 | 00:00:00 | | 2011-06-24 | 989,300 | 77.33 | 77.71 | 76.06 | 76.09 | 00:00:00 | | 2011-06-27 | 793,800 | 75.95 | 76.99 | 75.85 | 76.95 | 00:00:00 | | 2011-06-28 | 522,100 | 77.04 | 78.22 | 76.83 | 77.98 | 00:00:00 | | 2011-06-29 | 656,500 | 78.28 | 78.58 | 77.77 | 78.09 | 00:00:00 | | 2011-06-30 | 806,600 | 78.19 | 79.69 | 78.01 | 78.84 | 00:00:00 | | 2011-07-01 | 978,600 | 79.10 | 80.99 | 78.84 | 80.62 | 00:00:00 | | 2011-07-05 | 833,000 | 80.80 | 80.94 | 80.10 | 80.47 | 00:00:00 | | 2011-07-06 | 864,500 | 80.50 | 81.45 | 80.37 | 81.16 | 00:00:00 | | 2011-07-07 | 844,700 | 81.67 | 82.61 | 81.34 | 82.10 | 00:00:00 | | 2011-07-08 | 827,200 | 81.07 | 81.83 | 81.01 | 81.48 | 00:00:00 | | 2011-07-11 | 939,200 | 80.51 | 80.93 | 79.85 | 80.45 | 00:00:00 | | 2011-07-12 | 791,000 | 80.47 | 80.62 | 79.43 | 79.51 | 00:00:00 | | 2011-07-13 | 626,800 | 79.99 | 80.50 | 79.36 | 79.60 | 00:00:00 | | 2011-07-14 | 692,500 | 79.62 | 80.02 | 78.49 | 78.92 | 00:00:00 | | 2011-07-15 | 997,600 | 79.06 | 79.16 | 77.78 | 78.56 | 00:00:00 | | 2011-07-18 | 866,400 | 78.31 | 78.44 | 77.66 | 78.07 | 00:00:00 | | 2011-07-19 | 599,200 | 78.64 | 79.45 | 78.54 | 79.30 | 00:00:00 | | 2011-07-20 | 599,600 | 79.01 | 79.17 | 78.26 | 78.69 | 00:00:00 | | 2011-07-21 | 789,500 | 79.02 | 80.33 | 79.02 | 79.79 | 00:00:00 | | 2011-07-22 | 870,300 | 79.71 | 80.97 | 79.67 | 80.43 | 00:00:00 | | 2011-07-25 | 1,004,900 | 80.06 | 81.46 | 79.76 | 81.21 | 00:00:00 | | 2011-07-26 | 1,170,200 | 80.93 | 80.93 | 79.86 | 80.25 | 00:00:00 | | 2011-07-27 | 3,916,300 | 76.82 | 77.00 | 73.29 | 73.88 | 00:00:00 | | 2011-07-28 | 2,292,600 | 73.61 | 74.30 | 72.51 | 72.71 | 00:00:00 | | 2011-07-29 | 1,239,600 | 72.22 | 73.27 | 71.53 | 72.31 | 00:00:00 | | 2011-08-01 | 1,096,900 | 73.18 | 73.18 | 70.97 | 71.69 | 00:00:00 | | 2011-08-02 | 1,673,100 | 71.27 | 71.74 | 70.15 | 70.41 | 00:00:00 | | 2011-08-03 | 1,461,200 | 70.66 | 72.14 | 70.22 | 71.51 | 00:00:00 | | 2011-08-04 | 1,642,000 | 70.49 | 71.05 | 68.32 | 68.34 | 00:00:00 | | 2011-08-05 | 2,282,300 | 69.12 | 69.52 | 66.54 | 68.13 | 00:00:00 | | 2011-08-08 | 2,735,800 | 68.16 | 68.20 | 64.15 | 64.26 | 00:00:00 | | 2011-08-09 | 6,686,900 | 67.39 | 67.73 | 63.15 | 65.00 | 00:00:00 | | 2011-08-10 | 4,139,900 | 64.18 | 65.04 | 62.30 | 62.95 | 00:00:00 | | 2011-08-11 | 1,779,400 | 63.27 | 67.13 | 63.19 | 66.08 | 00:00:00 | | 2011-08-12 | 2,155,900 | 66.43 | 68.88 | 66.13 | 68.40 | 00:00:00 | | 2011-08-15 | 1,013,300 | 68.50 | 68.81 | 67.39 | 68.49 | 00:00:00 | | 2011-08-16 | 1,203,300 | 67.93 | 68.20 | 66.74 | 67.48 | 00:00:00 | | 2011-08-17 | 1,051,200 | 67.61 | 68.05 | 66.47 | 67.20 | 00:00:00 | | 2011-08-18 | 1,891,900 | 65.56 | 66.05 | 63.59 | 64.24 | 00:00:00 | | 2011-08-19 | 1,687,000 | 63.39 | 64.81 | 63.13 | 63.67 | 00:00:00 | | 2011-08-22 | 1,022,300 | 64.99 | 65.47 | 64.04 | 64.53 | 00:00:00 | | 2011-08-23 | 1,236,200 | 64.61 | 66.71 | 64.10 | 66.51 | 00:00:00 | | 2011-08-24 | 974,000 | 66.30 | 67.59 | 66.07 | 67.47 | 00:00:00 | | 2011-08-25 | 1,353,800 | 67.72 | 68.21 | 66.07 | 66.31 | 00:00:00 | | 2011-08-26 | 1,391,400 | 66.09 | 68.11 | 64.58 | 67.99 | 00:00:00 | | 2011-08-29 | 1,291,600 | 68.89 | 70.50 | 68.79 | 70.47 | 00:00:00 | | 2011-08-30 | 1,343,700 | 70.31 | 71.81 | 70.17 | 71.28 | 00:00:00 | | 2011-08-31 | 1,006,600 | 71.60 | 72.19 | 69.93 | 70.50 | 00:00:00 | | 2011-09-01 | 1,226,800 | 70.54 | 71.37 | 69.16 | 69.35 | 00:00:00 | | 2011-09-02 | 1,256,800 | 68.11 | 68.35 | 66.51 | 66.99 | 00:00:00 | | 2011-09-06 | 2,083,400 | 65.25 | 65.54 | 64.44 | 65.40 | 00:00:00 | | 2011-09-07 | 960,200 | 66.27 | 68.01 | 66.18 | 68.00 | 00:00:00 | | 2011-09-08 | 1,139,500 | 67.53 | 68.30 | 66.90 | 67.09 | 00:00:00 | | 2011-09-09 | 1,437,900 | 66.44 | 67.18 | 65.94 | 66.55 | 00:00:00 | | 2011-09-12 | 1,330,600 | 65.52 | 66.89 | 64.94 | 66.75 | 00:00:00 | | 2011-09-13 | 1,215,600 | 66.95 | 68.46 | 66.81 | 67.93 | 00:00:00 | | 2011-09-14 | 1,293,600 | 68.34 | 70.00 | 66.87 | 69.09 | 00:00:00 | | 2011-09-15 | 1,076,100 | 70.05 | 70.19 | 68.99 | 69.98 | 00:00:00 | | 2011-09-16 | 1,727,600 | 70.32 | 70.71 | 69.29 | 70.32 | 00:00:00 | | 2011-09-19 | 872,500 | 69.53 | 70.42 | 68.88 | 70.04 | 00:00:00 | | 2011-09-20 | 1,133,800 | 70.41 | 70.55 | 69.09 | 69.14 | 00:00:00 | | 2011-09-21 | 1,118,200 | 69.15 | 69.15 | 66.46 | 66.46 | 00:00:00 | | 2011-09-22 | 1,924,000 | 65.10 | 66.07 | 64.31 | 65.19 | 00:00:00 | | 2011-09-23 | 1,306,100 | 64.69 | 66.27 | 64.39 | 66.02 | 00:00:00 | | 2011-09-26 | 1,131,200 | 66.34 | 68.22 | 66.00 | 68.15 | 00:00:00 | | 2011-09-27 | 1,025,700 | 69.47 | 70.22 | 68.59 | 69.06 | 00:00:00 | | 2011-09-28 | 692,000 | 68.92 | 69.61 | 67.51 | 67.53 | 00:00:00 | | 2011-09-29 | 802,700 | 68.76 | 69.48 | 66.91 | 68.37 | 00:00:00 | | 2011-09-30 | 2,187,600 | 67.77 | 68.86 | 66.91 | 68.47 | 00:00:00 | | 2011-10-03 | 1,709,100 | 67.81 | 69.55 | 66.18 | 66.27 | 00:00:00 | | 2011-10-04 | 1,448,400 | 65.61 | 67.97 | 64.90 | 67.89 | 00:00:00 | | 2011-10-05 | 1,430,600 | 68.22 | 70.97 | 67.79 | 70.59 | 00:00:00 | | 2011-10-06 | 1,122,600 | 70.50 | 72.15 | 70.19 | 71.53 | 00:00:00 | | 2011-10-07 | 1,253,200 | 71.61 | 71.84 | 70.42 | 70.87 | 00:00:00 | | 2011-10-10 | 821,900 | 72.00 | 73.08 | 71.91 | 73.08 | 00:00:00 | | 2011-10-11 | 677,500 | 72.69 | 73.74 | 72.69 | 73.35 | 00:00:00 | | 2011-10-12 | 1,387,900 | 72.32 | 73.35 | 72.29 | 72.43 | 00:00:00 | | 2011-10-13 | 837,000 | 72.21 | 72.47 | 71.50 | 71.97 | 00:00:00 | | 2011-10-14 | 658,800 | 72.88 | 73.62 | 72.15 | 73.50 | 00:00:00 | | 2011-10-17 | 647,100 | 73.12 | 73.42 | 71.95 | 72.31 | 00:00:00 | | 2011-10-18 | 697,800 | 72.31 | 74.58 | 71.75 | 73.95 | 00:00:00 | | 2011-10-19 | 1,053,900 | 73.80 | 74.42 | 73.01 | 73.44 | 00:00:00 | | 2011-10-20 | 1,014,800 | 73.49 | 73.94 | 72.15 | 73.64 | 00:00:00 | | 2011-10-21 | 912,800 | 74.33 | 75.00 | 73.99 | 75.00 | 00:00:00 | | 2011-10-24 | 1,064,300 | 75.20 | 76.76 | 75.10 | 76.35 | 00:00:00 | | 2011-10-25 | 1,375,600 | 75.74 | 75.97 | 74.71 | 74.88 | 00:00:00 | | 2011-10-26 | 4,486,500 | 69.70 | 71.47 | 67.00 | 68.75 | 00:00:00 | | 2011-10-27 | 1,980,400 | 70.00 | 70.82 | 69.54 | 70.26 | 00:00:00 | | 2011-10-28 | 1,348,700 | 69.95 | 71.30 | 69.95 | 70.40 | 00:00:00 | | 2011-10-31 | 1,239,100 | 69.80 | 70.37 | 69.39 | 69.43 | 00:00:00 | | 2011-11-01 | 1,502,500 | 68.21 | 68.74 | 66.64 | 66.98 | 00:00:00 | | 2011-11-02 | 1,118,100 | 67.88 | 68.95 | 67.13 | 68.17 | 00:00:00 | | 2011-11-03 | 1,199,200 | 68.41 | 69.13 | 67.66 | 68.95 | 00:00:00 | | 2011-11-04 | 1,117,000 | 68.47 | 68.91 | 67.32 | 68.72 | 00:00:00 | | 2011-11-07 | 1,251,600 | 68.42 | 69.07 | 67.57 | 68.85 | 00:00:00 | | 2011-11-08 | 911,400 | 69.26 | 70.56 | 68.91 | 70.52 | 00:00:00 | | 2011-11-09 | 1,401,800 | 68.93 | 69.05 | 66.68 | 67.16 | 00:00:00 | | 2011-11-10 | 1,095,300 | 68.11 | 68.42 | 67.15 | 67.69 | 00:00:00 | | 2011-11-11 | 865,900 | 68.59 | 69.00 | 68.30 | 68.76 | 00:00:00 | | 2011-11-14 | 426,000 | 68.45 | 69.05 | 67.92 | 68.27 | 00:00:00 | | 2011-11-15 | 526,600 | 68.11 | 68.93 | 67.88 | 68.57 | 00:00:00 | | 2011-11-16 | 821,600 | 67.91 | 68.31 | 66.85 | 66.93 | 00:00:00 | | 2011-11-17 | 1,494,000 | 66.76 | 67.26 | 65.38 | 65.65 | 00:00:00 | | 2011-11-18 | 1,258,500 | 65.64 | 66.63 | 65.54 | 66.01 | 00:00:00 | | 2011-11-21 | 1,204,800 | 65.42 | 66.05 | 64.74 | 65.67 | 00:00:00 | | 2011-11-22 | 1,175,800 | 65.41 | 65.92 | 64.65 | 64.73 | 00:00:00 | | 2011-11-23 | 1,001,400 | 64.21 | 64.51 | 63.43 | 63.74 | 00:00:00 | | 2011-11-25 | 600,000 | 63.39 | 64.25 | 63.21 | 63.63 | 00:00:00 | | 2011-11-28 | 900,000 | 65.25 | 66.54 | 65.25 | 65.87 | 00:00:00 | | 2011-11-29 | 888,400 | 65.92 | 67.00 | 65.54 | 65.60 | 00:00:00 | | 2011-11-30 | 1,757,800 | 67.25 | 68.54 | 67.12 | 68.51 | 00:00:00 | | 2011-12-01 | 822,900 | 68.28 | 68.40 | 67.59 | 67.65 | 00:00:00 | | 2011-12-02 | 685,900 | 67.96 | 68.89 | 67.82 | 67.98 | 00:00:00 | | 2011-12-05 | 1,032,300 | 68.93 | 69.50 | 68.82 | 69.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
