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
2012-11-19	1,080,700	59.91	60.18	59.28	59.81	00:00:00
2012-11-20	628,500	59.58	60.11	59.52	60.07	00:00:00
2012-11-21	508,700	60.09	60.41	59.97	60.22	00:00:00
2012-11-23	387,000	60.14	60.99	59.96	60.98	00:00:00
2012-11-26	702,000	60.79	61.48	60.75	61.48	00:00:00
2012-11-27	957,000	61.33	61.77	60.73	60.83	00:00:00
2012-11-28	1,114,200	60.56	61.91	60.41	61.73	00:00:00
2012-11-29	1,228,300	61.98	62.57	61.66	61.97	00:00:00
2012-11-30	1,357,400	62.22	62.37	61.46	61.74	00:00:00
2012-12-03	780,600	62.03	62.14	60.68	61.00	00:00:00
2012-12-04	797,600	60.98	61.52	60.75	61.02	00:00:00
2012-12-05	870,000	61.08	62.10	61.06	61.91	00:00:00
2012-12-06	969,300	61.64	61.95	60.42	60.64	00:00:00
2012-12-07	783,400	60.78	60.97	60.14	60.60	00:00:00
2012-12-10	1,139,600	60.76	62.05	60.72	61.94	00:00:00
2012-12-11	1,429,100	62.47	62.81	61.96	62.26	00:00:00
2012-12-12	877,300	62.57	62.65	61.71	61.91	00:00:00
2012-12-13	605,400	61.63	62.39	61.27	61.64	00:00:00
2012-12-14	886,800	61.73	61.96	61.40	61.52	00:00:00
2012-12-17	814,600	61.78	62.19	61.61	62.19	00:00:00
2012-12-18	1,473,300	62.44	63.93	62.28	63.55	00:00:00
2012-12-19	987,400	63.72	64.14	63.39	63.63	00:00:00
2012-12-20	1,039,500	63.53	63.96	63.33	63.76	00:00:00
2012-12-21	2,277,800	63.01	63.98	62.81	63.60	00:00:00
2012-12-24	358,400	63.25	63.80	63.18	63.32	00:00:00
2012-12-26	524,500	63.54	63.88	62.99	62.99	00:00:00
2012-12-27	786,700	62.95	63.12	62.33	62.80	00:00:00
2012-12-28	651,200	62.34	62.85	62.15	62.15	00:00:00
2012-12-31	727,500	62.18	63.25	62.06	63.22	00:00:00
2013-01-02	3,084,300	64.11	64.88	61.65	63.16	00:00:00
2013-01-03	2,893,100	62.54	63.16	61.93	62.34	00:00:00
2013-01-04	1,273,600	62.15	63.54	62.07	63.04	00:00:00
2013-01-07	1,077,500	62.51	63.45	62.50	63.15	00:00:00
2013-01-08	1,734,200	62.81	63.30	61.81	63.21	00:00:00
2013-01-09	1,788,100	63.19	64.26	63.01	64.21	00:00:00
2013-01-10	1,330,400	64.59	64.87	64.04	64.38	00:00:00
2013-01-11	866,400	64.40	64.64	64.28	64.54	00:00:00
2013-01-14	1,167,000	64.56	64.99	64.26	64.80	00:00:00
2013-01-15	999,600	65.03	65.53	64.51	65.35	00:00:00
2013-01-16	1,596,200	65.27	65.36	64.05	64.73	00:00:00
2013-01-17	871,700	64.87	64.94	64.24	64.88	00:00:00
2013-01-18	1,172,400	64.80	65.56	64.63	65.51	00:00:00
2013-01-22	912,000	65.35	66.29	65.25	66.07	00:00:00
2013-01-28	1,658,000	67.53	67.83	66.90	67.51	00:00:00
2013-01-31	2,546,200	66.78	67.08	65.00	66.15	00:00:00
2013-02-01	1,352,400	66.75	67.11	65.99	66.89	00:00:00
2013-02-08	2,604,200	59.36	59.98	59.13	59.72	00:00:00
2013-02-13	2,011,400	59.27	59.35	58.45	58.81	00:00:00
2013-02-14	1,947,200	58.64	58.78	57.93	58.08	00:00:00
2013-02-19	1,932,200	57.95	58.51	57.43	58.37	00:00:00
2013-02-20	1,875,200	58.40	58.90	58.20	58.47	00:00:00
2013-02-21	1,777,800	58.25	58.31	57.46	57.52	00:00:00
2013-02-22	986,800	57.83	58.21	57.71	57.97	00:00:00
2013-02-27	2,017,800	55.98	57.57	55.98	57.19	00:00:00
2013-02-28	1,993,400	57.19	57.56	56.90	57.02	00:00:00
2013-03-01	1,566,200	56.74	57.40	56.61	57.06	00:00:00
2013-03-04	1,839,400	57.06	57.26	56.27	57.06	00:00:00
2013-03-05	3,039,100	57.17	57.83	57.07	57.54	00:00:00
2013-03-06	1,390,100	57.60	57.77	57.15	57.23	00:00:00
2013-03-07	1,503,300	57.37	57.82	56.79	56.93	00:00:00
2013-03-08	1,882,200	57.16	57.54	56.96	57.00	00:00:00
2013-03-11	1,552,200	56.99	57.52	56.95	57.00	00:00:00
2013-03-15	2,334,500	58.95	59.40	58.43	59.34	00:00:00
2013-03-19	1,352,100	59.20	59.56	58.65	59.04	00:00:00
2013-03-20	1,396,100	59.02	59.29	58.61	58.69	00:00:00
2013-03-21	1,277,900	58.47	58.74	57.41	57.44	00:00:00
2013-03-22	1,487,800	57.65	58.24	57.49	58.10	00:00:00
2013-03-26	1,171,300	58.51	59.15	58.46	59.01	00:00:00
2013-03-27	1,241,100	58.62	59.17	58.51	59.15	00:00:00
2013-04-01	1,254,500	59.50	59.69	58.47	58.60	00:00:00
2013-04-02	1,383,600	59.00	59.00	58.45	58.64	00:00:00
2013-04-03	1,446,300	58.59	58.91	58.07	58.14	00:00:00
2013-04-04	1,244,900	58.42	58.57	58.08	58.50	00:00:00
2013-04-05	1,206,800	57.94	59.05	57.57	58.98	00:00:00
2013-04-08	1,131,100	59.10	59.82	58.60	59.81	00:00:00
2013-04-11	848,900	60.82	61.11	60.33	60.59	00:00:00
2013-04-12	2,464,700	59.35	59.96	57.74	59.00	00:00:00
2013-04-15	1,367,500	58.95	58.95	57.26	57.51	00:00:00
2013-04-16	1,607,300	56.79	57.21	56.13	57.17	00:00:00
2013-04-17	1,235,400	56.63	56.84	56.02	56.58	00:00:00
2013-04-18	1,130,000	56.82	56.83	55.94	56.25	00:00:00
2013-04-22	833,900	56.55	57.16	56.02	57.01	00:00:00
2013-04-30	1,406,900	58.92	59.40	58.42	59.39	00:00:00
2013-05-01	1,284,900	59.46	59.95	58.81	58.90	00:00:00
2013-05-02	944,600	59.12	59.62	58.96	59.37	00:00:00
2013-05-03	1,430,700	59.87	60.73	59.84	60.47	00:00:00
2013-05-07	2,060,300	60.38	61.91	60.25	61.56	00:00:00
2013-05-08	4,612,600	56.65	57.90	56.11	57.26	00:00:00
2013-05-09	6,167,300	57.19	57.44	55.73	56.00	00:00:00
2013-05-10	2,383,200	56.23	57.37	56.06	57.00	00:00:00
2013-05-14	1,030,700	56.15	56.87	56.05	56.87	00:00:00
2013-05-15	1,089,600	56.94	57.86	56.80	57.66	00:00:00
2013-05-16	1,205,300	57.79	58.40	57.51	57.87	00:00:00
2013-05-17	965,900	58.29	58.33	57.84	58.32	00:00:00
2013-05-29	1,423,700	57.67	58.06	57.44	57.67	00:00:00
2013-05-30	998,800	57.81	57.99	57.36	57.47	00:00:00
2013-06-03	1,064,600	56.73	57.04	56.38	57.04	00:00:00
2013-06-04	1,250,900	56.97	57.41	56.25	56.50	00:00:00
2013-06-05	1,374,500	56.14	56.57	55.95	56.26	00:00:00
2013-06-13	1,380,300	55.84	56.95	55.84	56.72	00:00:00
2013-06-14	1,222,200	56.75	57.20	56.38	56.50	00:00:00
2013-06-21	5,348,500	54.78	55.73	54.48	54.79	00:00:00
2013-06-25	1,925,900	55.08	55.16	54.37	54.70	00:00:00
2013-06-26	1,200,500	55.32	55.46	54.72	55.12	00:00:00
2013-06-27	1,164,600	55.43	56.12	55.33	55.73	00:00:00
2013-07-01	818,300	56.86	57.00	56.23	56.52	00:00:00
2013-07-16	1,509,200	60.16	60.55	59.95	60.23	00:00:00
2013-07-17	794,700	60.53	60.65	59.83	60.05	00:00:00
2013-07-18	849,700	60.24	60.82	60.23	60.70	00:00:00
2013-07-19	705,600	60.67	60.93	60.42	60.60	00:00:00
2013-07-22	758,800	61.12	61.13	60.45	60.54	00:00:00
2013-07-25	828,900	59.26	59.34	58.49	59.18	00:00:00
2013-07-26	479,500	58.71	59.44	58.63	59.39	00:00:00
2013-08-08	1,372,800	56.35	56.74	56.02	56.73	00:00:00
2013-08-09	1,088,700	56.88	56.96	56.45	56.79	00:00:00
2013-08-12	906,000	56.59	57.14	56.51	57.06	00:00:00
2013-08-13	742,900	57.07	57.17	56.18	56.44	00:00:00
2013-08-14	952,300	56.34	56.66	55.59	55.72	00:00:00
2013-08-15	1,151,600	55.54	56.01	55.26	55.88	00:00:00
2013-08-16	934,400	55.75	56.30	55.58	56.13	00:00:00
2013-08-26	2,684,900	57.90	60.57	57.90	58.83	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>