|
 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 | | 2011-12-05 | 1,032,300 | 68.93 | 69.50 | 68.82 | 69.50 | 00:00:00 | | 2011-12-06 | 1,352,200 | 70.22 | 70.22 | 68.40 | 68.54 | 00:00:00 | | 2011-12-07 | 906,900 | 68.19 | 69.22 | 67.81 | 68.81 | 00:00:00 | | 2011-12-08 | 776,400 | 68.51 | 68.51 | 67.07 | 67.25 | 00:00:00 | | 2011-12-09 | 626,600 | 67.76 | 68.76 | 67.50 | 68.44 | 00:00:00 | | 2011-12-12 | 632,600 | 67.93 | 68.08 | 66.92 | 67.66 | 00:00:00 | | 2011-12-13 | 733,600 | 68.19 | 68.53 | 66.28 | 66.70 | 00:00:00 | | 2011-12-14 | 732,400 | 66.57 | 67.02 | 66.22 | 66.31 | 00:00:00 | | 2011-12-15 | 570,500 | 67.14 | 67.34 | 66.39 | 66.69 | 00:00:00 | | 2011-12-16 | 1,260,600 | 66.92 | 68.26 | 66.39 | 66.59 | 00:00:00 | | 2011-12-19 | 623,100 | 67.09 | 67.49 | 65.29 | 65.44 | 00:00:00 | | 2011-12-20 | 909,500 | 66.42 | 68.32 | 66.29 | 68.23 | 00:00:00 | | 2011-12-21 | 686,000 | 68.42 | 68.65 | 67.59 | 68.49 | 00:00:00 | | 2011-12-22 | 877,200 | 68.78 | 69.87 | 68.78 | 69.36 | 00:00:00 | | 2011-12-23 | 492,200 | 69.69 | 70.11 | 69.52 | 70.02 | 00:00:00 | | 2011-12-27 | 466,200 | 69.90 | 71.01 | 69.63 | 70.73 | 00:00:00 | | 2011-12-28 | 614,100 | 70.82 | 70.92 | 69.42 | 69.55 | 00:00:00 | | 2011-12-29 | 501,100 | 69.87 | 70.13 | 69.39 | 70.08 | 00:00:00 | | 2011-12-30 | 407,200 | 70.22 | 70.50 | 69.75 | 69.78 | 00:00:00 | | 2012-01-03 | 1,119,900 | 71.42 | 71.76 | 69.70 | 69.84 | 00:00:00 | | 2012-01-04 | 864,100 | 69.70 | 69.70 | 68.69 | 68.72 | 00:00:00 | | 2012-01-05 | 1,698,800 | 67.71 | 67.97 | 66.50 | 67.81 | 00:00:00 | | 2012-01-06 | 724,100 | 67.80 | 68.36 | 67.67 | 67.98 | 00:00:00 | | 2012-01-09 | 782,500 | 68.04 | 68.15 | 67.26 | 67.58 | 00:00:00 | | 2012-01-10 | 1,131,400 | 68.39 | 68.94 | 67.33 | 67.37 | 00:00:00 | | 2012-01-11 | 1,774,800 | 67.25 | 67.67 | 65.92 | 66.52 | 00:00:00 | | 2012-01-12 | 1,043,000 | 66.68 | 67.03 | 66.29 | 66.34 | 00:00:00 | | 2012-01-13 | 1,027,200 | 66.37 | 66.86 | 65.28 | 66.73 | 00:00:00 | | 2012-01-17 | 827,700 | 67.00 | 67.20 | 66.02 | 66.47 | 00:00:00 | | 2012-01-18 | 933,300 | 66.49 | 67.33 | 66.27 | 67.29 | 00:00:00 | | 2012-01-19 | 1,257,500 | 67.30 | 68.91 | 67.28 | 68.87 | 00:00:00 | | 2012-01-20 | 1,405,400 | 68.87 | 68.87 | 67.36 | 67.66 | 00:00:00 | | 2012-01-23 | 1,278,200 | 67.56 | 68.23 | 66.79 | 68.05 | 00:00:00 | | 2012-01-24 | 1,338,400 | 67.81 | 67.98 | 67.24 | 67.63 | 00:00:00 | | 2012-01-25 | 1,294,000 | 67.43 | 68.16 | 67.00 | 68.11 | 00:00:00 | | 2012-01-26 | 1,599,300 | 68.53 | 69.89 | 68.30 | 69.47 | 00:00:00 | | 2012-01-27 | 1,456,000 | 69.33 | 69.36 | 68.21 | 68.52 | 00:00:00 | | 2012-01-30 | 1,187,300 | 68.27 | 68.30 | 67.75 | 67.93 | 00:00:00 | | 2012-01-31 | 1,783,200 | 68.24 | 68.94 | 67.40 | 68.84 | 00:00:00 | | 2012-02-01 | 6,750,500 | 64.90 | 65.20 | 63.37 | 64.01 | 00:00:00 | | 2012-02-02 | 2,778,700 | 64.87 | 65.49 | 63.99 | 64.00 | 00:00:00 | | 2012-02-03 | 1,369,500 | 64.78 | 65.00 | 64.29 | 64.42 | 00:00:00 | | 2012-02-06 | 1,242,900 | 64.07 | 64.28 | 63.88 | 64.04 | 00:00:00 | | 2012-02-07 | 944,300 | 63.98 | 64.29 | 63.48 | 64.09 | 00:00:00 | | 2012-02-08 | 1,148,500 | 63.99 | 64.20 | 63.43 | 63.60 | 00:00:00 | | 2012-02-09 | 1,351,200 | 63.84 | 63.84 | 63.48 | 63.65 | 00:00:00 | | 2012-02-10 | 1,179,800 | 63.26 | 63.60 | 62.84 | 63.50 | 00:00:00 | | 2012-02-13 | 1,033,400 | 63.77 | 64.76 | 63.68 | 64.75 | 00:00:00 | | 2012-02-14 | 1,728,100 | 64.45 | 65.48 | 64.12 | 65.48 | 00:00:00 | | 2012-02-15 | 1,847,900 | 65.55 | 65.60 | 63.56 | 63.59 | 00:00:00 | | 2012-02-16 | 1,610,900 | 63.84 | 66.26 | 63.80 | 66.20 | 00:00:00 | | 2012-02-17 | 1,289,900 | 66.05 | 66.31 | 65.48 | 66.11 | 00:00:00 | | 2012-02-21 | 1,048,600 | 66.38 | 66.38 | 65.57 | 66.12 | 00:00:00 | | 2012-02-22 | 1,227,600 | 66.20 | 66.66 | 65.95 | 66.24 | 00:00:00 | | 2012-02-23 | 1,138,400 | 66.16 | 67.79 | 66.14 | 67.50 | 00:00:00 | | 2012-02-24 | 1,106,500 | 67.80 | 67.98 | 67.05 | 67.21 | 00:00:00 | | 2012-02-27 | 1,309,400 | 66.86 | 67.47 | 66.53 | 66.93 | 00:00:00 | | 2012-02-28 | 1,093,700 | 66.99 | 67.32 | 66.46 | 66.94 | 00:00:00 | | 2012-02-29 | 1,451,600 | 66.57 | 66.97 | 66.08 | 66.17 | 00:00:00 | | 2012-03-01 | 1,262,200 | 66.33 | 67.40 | 66.23 | 66.85 | 00:00:00 | | 2012-03-02 | 857,200 | 66.72 | 66.93 | 66.14 | 66.22 | 00:00:00 | | 2012-03-05 | 893,400 | 66.16 | 66.27 | 65.37 | 65.72 | 00:00:00 | | 2012-03-06 | 1,030,400 | 65.25 | 65.30 | 64.68 | 64.90 | 00:00:00 | | 2012-03-07 | 739,500 | 65.13 | 65.23 | 64.53 | 65.06 | 00:00:00 | | 2012-03-08 | 765,300 | 65.43 | 65.93 | 65.05 | 65.76 | 00:00:00 | | 2012-03-09 | 598,700 | 65.92 | 66.39 | 65.31 | 66.35 | 00:00:00 | | 2012-03-12 | 723,000 | 66.62 | 66.66 | 65.43 | 65.94 | 00:00:00 | | 2012-03-13 | 1,270,600 | 66.35 | 66.66 | 65.75 | 66.40 | 00:00:00 | | 2012-03-14 | 1,093,900 | 66.39 | 66.39 | 65.21 | 65.35 | 00:00:00 | | 2012-03-15 | 2,096,600 | 65.32 | 65.51 | 64.90 | 65.35 | 00:00:00 | | 2012-03-16 | 1,740,700 | 65.14 | 65.86 | 64.97 | 65.67 | 00:00:00 | | 2012-03-19 | 813,900 | 65.66 | 66.01 | 65.43 | 65.62 | 00:00:00 | | 2012-03-20 | 1,226,900 | 65.38 | 65.46 | 64.39 | 64.50 | 00:00:00 | | 2012-03-21 | 993,500 | 64.45 | 65.09 | 63.95 | 65.00 | 00:00:00 | | 2012-03-22 | 960,500 | 64.36 | 64.64 | 63.62 | 64.50 | 00:00:00 | | 2012-03-23 | 606,300 | 64.68 | 64.76 | 63.88 | 64.42 | 00:00:00 | | 2012-03-26 | 839,100 | 65.11 | 65.29 | 64.69 | 65.19 | 00:00:00 | | 2012-03-27 | 746,100 | 65.14 | 65.37 | 64.64 | 65.35 | 00:00:00 | | 2012-03-28 | 719,400 | 65.52 | 65.61 | 64.63 | 65.11 | 00:00:00 | | 2012-03-29 | 1,807,400 | 64.82 | 65.00 | 64.06 | 64.76 | 00:00:00 | | 2012-03-30 | 1,357,000 | 65.01 | 65.99 | 64.78 | 65.49 | 00:00:00 | | 2012-04-02 | 1,045,600 | 65.41 | 66.37 | 65.33 | 65.91 | 00:00:00 | | 2012-04-03 | 628,300 | 65.75 | 66.03 | 65.09 | 65.71 | 00:00:00 | | 2012-04-04 | 805,900 | 65.12 | 65.64 | 64.93 | 65.52 | 00:00:00 | | 2012-04-05 | 707,400 | 65.08 | 65.50 | 64.97 | 65.12 | 00:00:00 | | 2012-04-09 | 1,025,100 | 64.49 | 64.50 | 63.50 | 64.00 | 00:00:00 | | 2012-04-10 | 1,479,400 | 63.66 | 63.70 | 63.09 | 63.34 | 00:00:00 | | 2012-04-11 | 1,145,700 | 63.87 | 64.58 | 63.47 | 64.00 | 00:00:00 | | 2012-04-12 | 1,642,700 | 64.26 | 64.87 | 63.95 | 64.53 | 00:00:00 | | 2012-04-13 | 914,100 | 64.20 | 64.38 | 63.82 | 64.13 | 00:00:00 | | 2012-04-16 | 840,600 | 64.20 | 64.96 | 63.89 | 64.81 | 00:00:00 | | 2012-04-17 | 1,242,000 | 64.99 | 66.27 | 64.93 | 66.11 | 00:00:00 | | 2012-04-18 | 1,238,400 | 66.61 | 67.00 | 66.23 | 66.86 | 00:00:00 | | 2012-04-19 | 1,362,200 | 66.63 | 67.31 | 65.97 | 66.14 | 00:00:00 | | 2012-04-20 | 1,506,600 | 65.46 | 66.75 | 65.15 | 66.52 | 00:00:00 | | 2012-04-23 | 935,900 | 66.00 | 66.00 | 65.15 | 65.53 | 00:00:00 | | 2012-04-24 | 1,185,500 | 65.87 | 66.34 | 65.53 | 65.83 | 00:00:00 | | 2012-04-25 | 8,985,000 | 63.93 | 64.04 | 60.00 | 60.91 | 00:00:00 | | 2012-04-26 | 3,176,700 | 60.38 | 60.72 | 58.73 | 59.23 | 00:00:00 | | 2012-04-27 | 2,633,700 | 59.63 | 59.97 | 58.91 | 59.02 | 00:00:00 | | 2012-04-30 | 2,222,100 | 59.23 | 60.01 | 59.11 | 59.74 | 00:00:00 | | 2012-05-01 | 2,219,200 | 59.72 | 61.14 | 59.22 | 60.80 | 00:00:00 | | 2012-05-02 | 4,082,100 | 60.96 | 62.66 | 60.51 | 62.30 | 00:00:00 | | 2012-05-03 | 2,245,700 | 62.28 | 62.28 | 61.27 | 61.42 | 00:00:00 | | 2012-05-04 | 1,401,900 | 61.28 | 61.28 | 60.24 | 60.62 | 00:00:00 | | 2012-05-07 | 1,100,000 | 60.61 | 61.26 | 60.25 | 60.86 | 00:00:00 | | 2012-05-08 | 1,558,300 | 60.54 | 61.43 | 60.23 | 61.32 | 00:00:00 | | 2012-05-09 | 1,360,800 | 60.71 | 60.96 | 60.00 | 60.67 | 00:00:00 | | 2012-05-10 | 802,000 | 60.95 | 61.36 | 60.24 | 60.52 | 00:00:00 | | 2012-05-11 | 827,200 | 60.43 | 61.13 | 60.29 | 60.81 | 00:00:00 | | 2012-05-14 | 833,700 | 60.25 | 60.77 | 60.10 | 60.45 | 00:00:00 | | 2012-05-15 | 1,041,800 | 60.70 | 61.22 | 60.20 | 60.77 | 00:00:00 | | 2012-05-16 | 1,196,100 | 61.21 | 61.46 | 60.58 | 60.62 | 00:00:00 | | 2012-05-17 | 1,205,000 | 60.55 | 60.92 | 59.64 | 59.64 | 00:00:00 | | 2012-05-18 | 1,521,100 | 59.99 | 60.16 | 58.75 | 58.88 | 00:00:00 | | 2012-05-21 | 1,539,000 | 59.01 | 59.88 | 58.75 | 59.78 | 00:00:00 | | 2012-05-22 | 1,045,900 | 60.03 | 60.37 | 59.46 | 59.85 | 00:00:00 | | 2012-05-23 | 1,500,000 | 59.41 | 60.53 | 59.07 | 60.32 | 00:00:00 | | 2012-05-24 | 1,239,200 | 60.35 | 60.52 | 59.37 | 59.82 | 00:00:00 | | 2012-05-25 | 1,308,800 | 59.94 | 60.06 | 59.30 | 59.69 | 00:00:00 | | 2012-05-29 | 1,181,900 | 60.17 | 61.16 | 59.97 | 60.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
