|
 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 | | 2013-08-26 | 2,684,900 | 57.90 | 60.57 | 57.90 | 58.83 | 00:00:00 | | 2013-08-29 | 968,200 | 57.51 | 57.93 | 57.24 | 57.43 | 00:00:00 | | 2013-09-04 | 999,100 | 57.20 | 57.59 | 56.65 | 57.51 | 00:00:00 | | 2013-09-05 | 1,030,600 | 57.40 | 58.11 | 57.13 | 57.85 | 00:00:00 | | 2013-09-12 | 1,405,900 | 59.85 | 60.05 | 59.37 | 59.63 | 00:00:00 | | 2013-09-13 | 1,040,400 | 59.76 | 59.89 | 58.67 | 59.13 | 00:00:00 | | 2013-09-16 | 1,015,400 | 59.77 | 60.32 | 59.69 | 60.03 | 00:00:00 | | 2013-09-17 | 1,357,600 | 59.94 | 60.77 | 59.72 | 60.39 | 00:00:00 | | 2013-09-18 | 1,680,400 | 60.57 | 62.09 | 60.40 | 61.80 | 00:00:00 | | 2013-09-24 | 1,218,100 | 61.57 | 62.14 | 61.55 | 61.71 | 00:00:00 | | 2013-09-25 | 1,466,100 | 61.67 | 61.75 | 60.87 | 60.97 | 00:00:00 | | 2013-09-26 | 1,333,300 | 61.23 | 61.50 | 60.46 | 60.92 | 00:00:00 | | 2013-09-27 | 1,066,100 | 60.83 | 60.97 | 60.38 | 60.45 | 00:00:00 | | 2013-09-30 | 2,057,200 | 59.56 | 59.85 | 58.70 | 59.59 | 00:00:00 | | 2013-10-07 | 1,730,300 | 57.47 | 58.61 | 57.10 | 58.29 | 00:00:00 | | 2013-10-17 | 1,250,300 | 58.92 | 59.77 | 58.66 | 59.51 | 00:00:00 | | 2013-10-18 | 1,534,000 | 59.58 | 60.50 | 59.50 | 60.21 | 00:00:00 | | 2013-10-21 | 933,200 | 60.33 | 60.61 | 60.05 | 60.56 | 00:00:00 | | 2013-10-22 | 1,109,100 | 60.68 | 61.09 | 60.24 | 60.72 | 00:00:00 | | 2013-10-23 | 786,100 | 60.56 | 61.02 | 60.51 | 60.90 | 00:00:00 | | 2013-10-31 | 2,419,500 | 60.32 | 60.33 | 59.50 | 59.74 | 00:00:00 | | 2013-11-01 | 2,066,600 | 60.05 | 60.68 | 59.50 | 59.94 | 00:00:00 | | 2013-11-05 | 2,871,800 | 61.32 | 61.75 | 60.75 | 60.93 | 00:00:00 | | 2013-11-07 | 2,042,800 | 60.36 | 60.38 | 59.44 | 59.60 | 00:00:00 | | 2013-11-08 | 1,440,500 | 59.50 | 59.76 | 59.28 | 59.66 | 00:00:00 | | 2013-11-12 | 2,187,100 | 59.16 | 59.34 | 58.90 | 58.92 | 00:00:00 | | 2013-11-13 | 1,881,300 | 58.72 | 59.88 | 58.54 | 59.70 | 00:00:00 | | 2013-11-14 | 1,390,100 | 59.97 | 60.14 | 59.70 | 59.92 | 00:00:00 | | 2013-11-15 | 2,131,900 | 60.25 | 60.44 | 59.69 | 59.98 | 00:00:00 | | 2013-11-18 | 1,949,400 | 60.08 | 60.65 | 59.95 | 60.08 | 00:00:00 | | 2013-11-29 | 569,500 | 58.78 | 59.17 | 58.59 | 58.65 | 00:00:00 | | 2013-12-06 | 2,457,300 | 58.48 | 58.48 | 57.34 | 57.89 | 00:00:00 | | 2013-12-10 | 1,464,800 | 57.97 | 58.12 | 57.52 | 57.72 | 00:00:00 | | 2013-12-11 | 1,867,500 | 57.56 | 57.82 | 57.13 | 57.37 | 00:00:00 | | 2013-12-12 | 2,052,100 | 57.34 | 57.56 | 57.01 | 57.13 | 00:00:00 | | 2013-12-16 | 1,995,900 | 56.64 | 56.76 | 55.92 | 56.20 | 00:00:00 | | 2013-12-19 | 1,630,000 | 56.47 | 56.73 | 56.28 | 56.48 | 00:00:00 | | 2013-12-20 | 5,227,500 | 56.40 | 57.10 | 56.35 | 56.54 | 00:00:00 | | 2013-12-27 | 1,412,800 | 57.10 | 57.78 | 56.92 | 57.72 | 00:00:00 | | 2013-12-30 | 1,267,500 | 57.18 | 58.43 | 57.18 | 58.22 | 00:00:00 | | 2013-12-31 | 953,900 | 58.24 | 58.55 | 58.09 | 58.35 | 00:00:00 | | 2014-01-03 | 1,319,600 | 58.01 | 58.05 | 57.07 | 57.28 | 00:00:00 | | 2014-01-06 | 2,063,900 | 57.65 | 57.76 | 56.52 | 56.61 | 00:00:00 | | 2014-01-22 | 1,738,200 | 59.84 | 60.31 | 59.73 | 60.23 | 00:00:00 | | 2014-01-23 | 2,290,000 | 59.27 | 59.73 | 58.21 | 59.05 | 00:00:00 | | 2014-01-24 | 2,039,400 | 58.87 | 58.92 | 57.18 | 57.21 | 00:00:00 | | 2014-01-28 | 1,784,500 | 56.92 | 57.49 | 56.84 | 57.45 | 00:00:00 | | 2014-01-29 | 2,240,800 | 56.96 | 58.43 | 56.87 | 57.63 | 00:00:00 | | 2014-01-30 | 1,655,100 | 57.94 | 58.68 | 57.69 | 58.28 | 00:00:00 | | 2014-02-03 | 2,807,400 | 57.91 | 58.54 | 57.11 | 57.73 | 00:00:00 | | 2014-02-04 | 3,252,400 | 58.11 | 58.88 | 57.46 | 58.64 | 00:00:00 | | 2014-02-05 | 10,199,900 | 53.47 | 54.50 | 52.50 | 53.16 | 00:00:00 | | 2014-02-10 | 2,233,700 | 52.38 | 53.43 | 52.30 | 52.93 | 00:00:00 | | 2014-02-11 | 2,225,300 | 52.84 | 54.01 | 52.73 | 53.87 | 00:00:00 | | 2014-02-12 | 1,666,000 | 53.94 | 54.54 | 53.67 | 53.79 | 00:00:00 | | 2014-02-19 | 1,640,400 | 54.40 | 54.86 | 53.69 | 53.77 | 00:00:00 | | 2014-02-20 | 1,463,600 | 53.72 | 54.36 | 53.45 | 54.16 | 00:00:00 | | 2014-02-21 | 1,539,300 | 54.27 | 54.67 | 54.10 | 54.12 | 00:00:00 | | 2014-02-24 | 1,957,500 | 54.19 | 54.48 | 53.33 | 53.34 | 00:00:00 | | 2014-03-11 | 1,189,000 | 52.65 | 52.74 | 52.19 | 52.38 | 00:00:00 | | 2014-03-12 | 1,804,500 | 52.24 | 52.54 | 51.95 | 52.45 | 00:00:00 | | 2014-03-17 | 1,727,500 | 51.49 | 51.56 | 50.98 | 51.07 | 00:00:00 | | 2014-03-18 | 1,752,500 | 51.34 | 51.34 | 50.90 | 50.96 | 00:00:00 | | 2014-03-19 | 2,590,800 | 50.83 | 50.90 | 50.22 | 50.54 | 00:00:00 | | 2014-03-24 | 1,429,900 | 51.07 | 51.35 | 50.39 | 50.90 | 00:00:00 | | 2014-03-27 | 1,835,400 | 50.62 | 51.08 | 50.38 | 51.00 | 00:00:00 | | 2014-03-28 | 1,439,100 | 51.13 | 51.59 | 50.75 | 50.89 | 00:00:00 | | 2014-03-31 | 2,681,000 | 51.75 | 52.71 | 51.41 | 52.39 | 00:00:00 | | 2014-04-01 | 2,969,900 | 52.71 | 52.72 | 51.10 | 52.16 | 00:00:00 | | 2014-04-02 | 1,702,300 | 52.14 | 53.03 | 52.07 | 52.97 | 00:00:00 | | 2014-04-03 | 1,721,900 | 52.99 | 53.31 | 52.82 | 53.03 | 00:00:00 | | 2014-04-04 | 1,190,000 | 53.25 | 53.27 | 52.29 | 52.41 | 00:00:00 | | 2014-04-07 | 1,231,300 | 52.45 | 52.59 | 52.02 | 52.04 | 00:00:00 | | 2014-04-15 | 2,197,100 | 55.61 | 56.07 | 54.78 | 55.60 | 00:00:00 | | 2014-04-16 | 2,194,200 | 55.75 | 56.37 | 55.53 | 56.32 | 00:00:00 | | 2014-04-17 | 1,726,000 | 56.49 | 56.89 | 56.19 | 56.74 | 00:00:00 | | 2014-04-22 | 1,459,100 | 57.08 | 57.89 | 56.79 | 57.70 | 00:00:00 | | 2014-04-23 | 1,301,700 | 57.71 | 58.00 | 57.53 | 57.68 | 00:00:00 | | 2014-04-24 | 2,142,400 | 58.62 | 58.62 | 56.91 | 56.92 | 00:00:00 | | 2014-04-25 | 2,013,700 | 56.89 | 56.95 | 56.07 | 56.28 | 00:00:00 | | 2014-05-05 | 1,028,500 | 58.02 | 58.37 | 57.83 | 58.20 | 00:00:00 | | 2014-05-06 | 1,187,400 | 58.25 | 58.43 | 57.93 | 58.14 | 00:00:00 | | 2014-05-07 | 1,272,500 | 58.37 | 58.70 | 57.97 | 58.22 | 00:00:00 | | 2014-05-13 | 1,829,500 | 59.01 | 59.49 | 58.74 | 59.06 | 00:00:00 | | 2014-05-14 | 1,039,000 | 58.86 | 58.95 | 58.49 | 58.75 | 00:00:00 | | 2014-05-15 | 1,016,800 | 58.58 | 58.91 | 58.22 | 58.85 | 00:00:00 | | 2014-05-23 | 587,600 | 59.57 | 59.71 | 59.18 | 59.63 | 00:00:00 | | 2014-05-27 | 1,458,500 | 59.88 | 59.95 | 58.97 | 59.26 | 00:00:00 | | 2014-05-28 | 1,451,100 | 59.38 | 59.98 | 59.13 | 59.71 | 00:00:00 | | 2014-05-29 | 914,700 | 59.78 | 59.97 | 59.52 | 59.94 | 00:00:00 | | 2014-05-30 | 1,431,200 | 59.96 | 59.96 | 59.50 | 59.86 | 00:00:00 | | 2014-06-02 | 1,312,500 | 59.90 | 60.06 | 59.40 | 59.78 | 00:00:00 | | 2014-06-06 | 1,852,600 | 60.39 | 61.21 | 60.33 | 61.17 | 00:00:00 | | 2014-06-10 | 1,492,700 | 60.91 | 61.75 | 60.72 | 61.73 | 00:00:00 | | 2014-06-11 | 2,172,500 | 61.57 | 62.09 | 61.27 | 61.91 | 00:00:00 | | 2014-06-16 | 1,198,600 | 61.93 | 62.50 | 61.72 | 62.46 | 00:00:00 | | 2014-06-17 | 1,389,100 | 62.48 | 62.55 | 62.01 | 62.24 | 00:00:00 | | 2014-06-18 | 2,157,200 | 62.39 | 63.66 | 62.30 | 63.53 | 00:00:00 | | 2014-06-19 | 1,254,000 | 63.43 | 63.71 | 63.24 | 63.69 | 00:00:00 | | 2014-06-20 | 2,777,200 | 64.03 | 64.09 | 63.58 | 63.92 | 00:00:00 | | 2014-06-24 | 1,636,800 | 63.56 | 64.04 | 62.92 | 62.96 | 00:00:00 | | 2014-06-25 | 1,118,800 | 62.96 | 63.60 | 62.91 | 63.50 | 00:00:00 | | 2014-06-26 | 949,100 | 63.47 | 63.73 | 62.88 | 63.73 | 00:00:00 | | 2014-06-27 | 901,400 | 63.60 | 63.97 | 63.38 | 63.80 | 00:00:00 | | 2014-06-30 | 969,800 | 62.60 | 63.82 | 62.60 | 63.79 | 00:00:00 | | 2014-07-07 | 1,407,100 | 64.19 | 64.28 | 63.91 | 64.11 | 00:00:00 | | 2014-07-08 | 1,846,000 | 64.00 | 64.32 | 63.34 | 63.39 | 00:00:00 | | 2014-07-09 | 1,251,800 | 63.79 | 64.30 | 63.79 | 64.00 | 00:00:00 | | 2014-07-10 | 1,553,000 | 63.09 | 63.73 | 63.09 | 63.46 | 00:00:00 | | 2014-07-11 | 892,200 | 63.49 | 63.67 | 63.29 | 63.44 | 00:00:00 | | 2014-07-15 | 2,109,500 | 63.97 | 64.58 | 63.77 | 64.31 | 00:00:00 | | 2014-07-16 | 1,434,900 | 64.49 | 65.21 | 64.25 | 65.20 | 00:00:00 | | 2014-07-22 | 1,195,100 | 65.94 | 66.13 | 65.67 | 65.96 | 00:00:00 | | 2014-07-25 | 746,300 | 66.44 | 66.69 | 66.08 | 66.21 | 00:00:00 | | 2014-07-31 | 3,121,000 | 68.00 | 68.72 | 67.32 | 67.46 | 00:00:00 | | 2014-08-01 | 2,656,700 | 67.45 | 68.03 | 67.14 | 67.70 | 00:00:00 | | 2014-08-05 | 3,050,100 | 68.46 | 68.55 | 67.06 | 67.32 | 00:00:00 | | 2014-08-06 | 2,286,900 | 67.07 | 67.07 | 66.05 | 66.22 | 00:00:00 | | 2014-08-07 | 1,446,100 | 66.64 | 67.02 | 65.88 | 66.67 | 00:00:00 | | 2014-08-08 | 1,506,200 | 66.76 | 67.46 | 66.26 | 67.39 | 00:00:00 | | 2014-08-12 | 776,600 | 67.49 | 67.95 | 67.42 | 67.71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
