TR4DER - C.H. Robinson Wor [CHRW] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-05-29	1,181,900	60.17	61.16	59.97	60.77	00:00:00
2012-05-30	1,384,400	60.05	60.07	59.08	59.08	00:00:00
2012-05-31	2,165,800	58.48	58.83	57.30	58.26	00:00:00
2012-06-01	2,531,700	57.21	58.15	56.82	56.89	00:00:00
2012-06-04	2,952,800	56.38	57.10	55.89	56.69	00:00:00
2012-06-05	1,644,100	56.40	57.02	55.88	56.62	00:00:00
2012-06-06	1,300,300	57.03	58.15	56.87	58.04	00:00:00
2012-06-07	1,206,900	58.68	59.26	57.49	57.57	00:00:00
2012-06-08	1,126,300	57.20	58.06	57.10	57.92	00:00:00
2012-06-11	656,000	58.35	58.57	57.36	57.45	00:00:00
2012-06-12	847,400	57.59	57.97	57.14	57.92	00:00:00
2012-06-13	1,075,100	57.81	58.48	57.21	57.29	00:00:00
2012-06-14	1,140,500	57.57	58.24	57.17	58.02	00:00:00
2012-06-15	1,195,000	58.22	58.63	57.94	58.56	00:00:00
2012-06-18	910,100	58.22	59.29	58.11	59.01	00:00:00
2012-06-19	1,021,700	59.00	59.99	58.95	59.81	00:00:00
2012-06-20	800,100	59.93	59.93	58.71	59.31	00:00:00
2012-06-21	1,037,400	59.48	59.64	57.81	57.83	00:00:00
2012-06-22	1,231,800	57.57	57.69	56.71	57.37	00:00:00
2012-06-25	1,023,000	56.80	57.05	56.01	56.34	00:00:00
2012-06-26	1,365,500	56.54	56.65	55.35	56.26	00:00:00
2012-06-27	956,300	56.48	56.97	56.25	56.84	00:00:00
2012-06-28	1,032,600	56.40	56.89	56.02	56.66	00:00:00
2012-06-29	979,000	57.54	58.62	57.43	58.53	00:00:00
2012-07-02	2,851,200	58.78	61.25	58.01	60.85	00:00:00
2012-07-03	1,644,300	61.51	61.96	60.35	61.86	00:00:00
2012-07-05	1,183,500	61.97	61.97	61.19	61.44	00:00:00
2012-07-06	938,900	61.17	61.58	60.09	60.51	00:00:00
2012-07-09	948,200	60.46	61.11	60.19	60.24	00:00:00
2012-07-10	1,027,700	60.75	60.94	59.71	59.91	00:00:00
2012-07-11	891,100	59.85	60.22	58.99	59.60	00:00:00
2012-07-12	883,200	59.18	59.43	58.50	58.95	00:00:00
2012-07-13	1,551,000	59.11	60.47	59.11	60.30	00:00:00
2012-07-16	1,059,000	60.17	60.28	58.85	58.92	00:00:00
2012-07-17	1,556,100	57.95	57.99	56.83	57.95	00:00:00
2012-07-18	1,334,500	57.86	59.45	57.84	59.24	00:00:00
2012-07-19	856,200	59.39	59.81	59.05	59.53	00:00:00
2012-07-20	2,106,800	59.49	59.49	56.86	56.96	00:00:00
2012-07-23	1,350,800	55.97	56.69	55.50	56.58	00:00:00
2012-07-24	1,415,300	56.29	56.58	55.61	56.25	00:00:00
2012-07-25	6,557,600	54.01	54.19	50.81	52.23	00:00:00
2012-07-26	2,146,600	52.91	53.56	51.81	52.24	00:00:00
2012-07-27	1,735,200	52.73	53.66	52.73	53.35	00:00:00
2012-07-30	1,171,300	53.20	53.66	53.07	53.25	00:00:00
2012-07-31	1,016,900	52.96	53.43	52.80	52.85	00:00:00
2012-08-01	1,288,900	52.98	53.19	51.92	52.85	00:00:00
2012-08-02	1,429,200	52.73	53.25	51.97	53.14	00:00:00
2012-08-03	1,459,700	54.07	54.27	53.54	53.60	00:00:00
2012-08-06	1,037,600	53.93	54.03	53.54	53.63	00:00:00
2012-08-07	1,084,700	54.00	54.11	53.66	53.74	00:00:00
2012-08-08	1,341,000	53.50	54.01	53.26	53.90	00:00:00
2012-08-09	992,600	53.91	54.02	53.66	53.80	00:00:00
2012-08-10	688,000	53.76	54.34	53.60	54.23	00:00:00
2012-08-13	1,029,500	54.07	54.79	54.03	54.61	00:00:00
2012-08-14	1,327,800	54.90	55.51	54.57	55.22	00:00:00
2012-08-15	773,000	55.05	55.94	55.02	55.90	00:00:00
2012-08-16	1,620,900	56.13	57.20	55.80	56.67	00:00:00
2012-08-17	1,344,300	56.92	57.08	56.38	57.04	00:00:00
2012-08-20	1,089,300	57.01	57.60	56.75	57.44	00:00:00
2012-08-21	1,740,200	57.40	57.83	57.24	57.41	00:00:00
2012-08-22	918,600	57.32	57.47	56.76	57.26	00:00:00
2012-08-23	796,900	57.25	57.25	56.64	56.81	00:00:00
2012-08-24	785,600	56.79	57.34	56.64	57.16	00:00:00
2012-08-27	624,100	57.18	57.42	56.29	56.53	00:00:00
2012-08-28	1,153,200	56.45	56.53	56.00	56.10	00:00:00
2012-08-29	1,000,600	56.29	57.06	56.17	57.00	00:00:00
2012-08-30	1,014,400	56.64	56.70	56.23	56.24	00:00:00
2012-08-31	889,600	56.77	57.01	56.45	56.61	00:00:00
2012-09-04	1,052,700	56.68	57.01	56.15	56.63	00:00:00
2012-09-05	1,329,500	56.38	56.70	55.56	56.37	00:00:00
2012-09-06	1,151,500	56.77	57.60	56.59	57.06	00:00:00
2012-09-07	1,830,800	57.29	57.50	56.79	57.45	00:00:00
2012-09-10	1,061,800	57.44	57.51	57.18	57.34	00:00:00
2012-09-11	1,282,300	57.36	57.63	57.16	57.47	00:00:00
2012-09-12	857,000	57.47	57.82	57.28	57.46	00:00:00
2012-09-13	1,147,900	57.37	57.62	56.96	57.24	00:00:00
2012-09-14	1,629,900	56.77	57.49	56.62	57.27	00:00:00
2012-09-17	918,700	57.07	57.46	56.71	56.74	00:00:00
2012-09-18	921,100	56.54	56.87	55.91	56.52	00:00:00
2012-09-19	960,800	56.70	57.48	56.27	57.40	00:00:00
2012-09-20	2,281,900	57.22	58.00	56.80	57.55	00:00:00
2012-09-21	2,149,100	57.50	57.83	57.20	57.62	00:00:00
2012-09-24	1,298,100	57.14	58.57	57.02	58.57	00:00:00
2012-09-25	3,298,000	59.14	60.94	58.99	59.04	00:00:00
2012-09-26	1,757,800	59.67	59.90	58.82	59.06	00:00:00
2012-09-27	891,000	59.17	59.40	58.72	59.27	00:00:00
2012-09-28	1,490,000	59.16	59.16	58.11	58.58	00:00:00
2012-10-01	1,738,600	58.90	60.32	58.70	59.10	00:00:00
2012-10-02	1,197,000	59.17	59.33	58.20	58.60	00:00:00
2012-10-03	1,409,200	58.85	59.89	58.85	59.87	00:00:00
2012-10-04	958,900	59.86	60.29	59.34	59.90	00:00:00
2012-10-05	998,700	60.15	61.02	60.06	60.31	00:00:00
2012-10-08	975,700	60.58	60.84	59.94	59.99	00:00:00
2012-10-09	1,141,800	59.77	60.44	59.11	59.37	00:00:00
2012-10-10	1,152,700	59.50	59.95	58.83	59.00	00:00:00
2012-10-11	726,400	59.49	59.65	58.86	58.90	00:00:00
2012-10-12	1,574,700	59.51	60.91	59.49	59.94	00:00:00
2012-10-15	768,800	60.14	60.53	59.72	60.36	00:00:00
2012-10-16	1,031,000	60.91	61.50	60.41	60.90	00:00:00
2012-10-17	1,654,000	63.00	63.16	61.33	61.69	00:00:00
2012-10-18	935,700	61.48	61.68	61.00	61.40	00:00:00
2012-10-19	1,490,200	61.51	61.58	60.37	60.72	00:00:00
2012-10-22	1,581,900	60.75	60.88	59.63	59.85	00:00:00
2012-10-23	1,869,600	60.88	61.29	59.59	60.98	00:00:00
2012-10-24	4,023,000	58.99	59.80	57.16	57.55	00:00:00
2012-10-25	1,837,000	57.55	59.36	57.55	59.10	00:00:00
2012-10-26	1,539,100	59.01	59.62	58.80	59.41	00:00:00
2012-10-31	1,512,100	59.65	61.14	57.97	60.31	00:00:00
2012-11-01	1,522,400	60.42	61.86	59.97	61.57	00:00:00
2012-11-02	996,900	62.05	62.05	61.37	61.48	00:00:00
2012-11-05	809,600	61.58	62.15	61.15	62.03	00:00:00
2012-11-06	1,318,300	62.16	63.49	62.11	62.92	00:00:00
2012-11-07	1,395,700	62.05	62.56	61.85	62.22	00:00:00
2012-11-08	918,600	61.97	62.48	61.12	61.50	00:00:00
2012-11-09	1,199,700	61.49	62.19	61.06	61.48	00:00:00
2012-11-12	624,700	61.48	61.76	61.14	61.38	00:00:00
2012-11-13	1,224,500	61.29	62.42	61.24	61.39	00:00:00
2012-11-14	1,457,300	61.53	61.56	59.68	59.87	00:00:00
2012-11-15	1,007,100	59.91	60.05	59.34	59.53	00:00:00
2012-11-16	1,065,200	59.49	59.79	58.63	59.16	00:00:00
2012-11-19	1,080,700	59.91	60.18	59.28	59.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>