|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 705,800 | 31.12 | 31.50 | 28.88 | 29.44 | 00:00:00 | 2000-12-14 | 358,200 | 29.34 | 29.94 | 29.00 | 29.38 | 00:00:00 | 2000-12-15 | 2,177,800 | 28.69 | 29.62 | 27.00 | 27.50 | 00:00:00 | 2000-12-18 | 652,600 | 27.50 | 30.00 | 27.44 | 29.56 | 00:00:00 | 2000-12-19 | 474,000 | 29.88 | 30.94 | 29.50 | 29.94 | 00:00:00 | 2000-12-20 | 1,052,200 | 30.16 | 30.62 | 29.50 | 29.56 | 00:00:00 | 2000-12-21 | 970,200 | 30.06 | 30.50 | 29.00 | 29.50 | 00:00:00 | 2000-12-22 | 1,240,000 | 30.19 | 30.25 | 29.25 | 29.50 | 00:00:00 | 2000-12-26 | 375,200 | 29.88 | 29.88 | 28.88 | 29.00 | 00:00:00 | 2000-12-27 | 1,013,800 | 29.69 | 32.12 | 29.25 | 32.12 | 00:00:00 | 2000-12-28 | 874,000 | 31.75 | 32.12 | 31.50 | 31.81 | 00:00:00 | 2000-12-29 | 578,800 | 32.00 | 32.25 | 31.44 | 31.44 | 00:00:00 | 2001-01-02 | 1,192,200 | 31.88 | 32.25 | 28.88 | 29.88 | 00:00:00 | 2001-01-03 | 1,008,600 | 29.75 | 32.00 | 29.38 | 31.94 | 00:00:00 | 2001-01-04 | 1,120,600 | 31.94 | 32.25 | 30.50 | 31.62 | 00:00:00 | 2001-01-05 | 572,200 | 31.00 | 31.25 | 30.50 | 31.25 | 00:00:00 | 2001-01-08 | 872,600 | 30.95 | 30.95 | 29.50 | 30.06 | 00:00:00 | 2001-01-09 | 516,400 | 30.25 | 30.25 | 28.88 | 29.75 | 00:00:00 | 2001-01-10 | 996,400 | 30.00 | 30.00 | 29.00 | 29.44 | 00:00:00 | 2001-01-11 | 942,000 | 29.30 | 29.31 | 27.75 | 28.00 | 00:00:00 | 2001-01-12 | 1,384,600 | 29.19 | 29.23 | 27.00 | 27.31 | 00:00:00 | 2001-01-16 | 434,000 | 27.25 | 28.73 | 27.06 | 27.81 | 00:00:00 | 2001-01-17 | 626,600 | 28.06 | 28.25 | 27.50 | 28.06 | 00:00:00 | 2001-01-18 | 1,174,800 | 27.94 | 28.62 | 27.94 | 28.38 | 00:00:00 | 2001-01-19 | 753,000 | 28.44 | 28.44 | 27.38 | 28.06 | 00:00:00 | 2001-01-22 | 372,600 | 28.00 | 28.50 | 28.00 | 28.12 | 00:00:00 | 2001-01-23 | 627,200 | 28.38 | 28.75 | 28.00 | 28.50 | 00:00:00 | 2001-01-24 | 1,426,800 | 28.59 | 28.75 | 26.56 | 26.81 | 00:00:00 | 2001-01-25 | 1,136,400 | 26.81 | 28.19 | 26.25 | 27.81 | 00:00:00 | 2001-01-26 | 226,400 | 27.84 | 28.00 | 27.25 | 27.44 | 00:00:00 | 2001-01-29 | 605,000 | 28.00 | 28.19 | 26.75 | 27.89 | 00:00:00 | 2001-01-30 | 419,400 | 28.11 | 28.69 | 27.38 | 27.75 | 00:00:00 | 2001-01-31 | 1,348,800 | 28.00 | 30.19 | 27.94 | 29.94 | 00:00:00 | 2001-02-01 | 1,107,600 | 29.38 | 30.50 | 27.50 | 28.00 | 00:00:00 | 2001-02-02 | 844,200 | 29.50 | 30.25 | 28.38 | 29.38 | 00:00:00 | 2001-02-05 | 817,200 | 29.56 | 29.94 | 28.25 | 28.88 | 00:00:00 | 2001-02-06 | 607,800 | 29.00 | 30.12 | 29.00 | 29.56 | 00:00:00 | 2001-02-07 | 157,400 | 29.55 | 30.12 | 29.44 | 29.53 | 00:00:00 | 2001-02-08 | 165,000 | 29.50 | 30.44 | 29.12 | 29.31 | 00:00:00 | 2001-02-09 | 349,800 | 29.31 | 29.50 | 28.70 | 29.25 | 00:00:00 | 2001-02-12 | 164,200 | 28.88 | 29.62 | 28.81 | 29.06 | 00:00:00 | 2001-02-13 | 308,600 | 29.06 | 29.88 | 29.00 | 29.75 | 00:00:00 | 2001-02-14 | 225,400 | 29.69 | 30.00 | 29.25 | 29.62 | 00:00:00 | 2001-02-15 | 425,600 | 29.94 | 30.25 | 29.38 | 30.19 | 00:00:00 | 2001-02-16 | 477,200 | 30.12 | 30.12 | 29.75 | 30.02 | 00:00:00 | 2001-02-20 | 249,200 | 30.00 | 30.25 | 29.94 | 30.25 | 00:00:00 | 2001-02-21 | 437,800 | 30.38 | 30.69 | 29.12 | 29.56 | 00:00:00 | 2001-02-22 | 285,800 | 29.69 | 30.00 | 28.50 | 29.62 | 00:00:00 | 2001-02-23 | 228,600 | 29.31 | 30.00 | 29.25 | 29.69 | 00:00:00 | 2001-02-26 | 304,200 | 29.81 | 30.00 | 29.06 | 29.81 | 00:00:00 | 2001-02-27 | 195,200 | 29.56 | 30.06 | 29.56 | 29.62 | 00:00:00 | 2001-02-28 | 337,200 | 29.75 | 30.00 | 29.56 | 29.88 | 00:00:00 | 2001-03-01 | 464,000 | 30.00 | 30.06 | 29.12 | 30.00 | 00:00:00 | 2001-03-02 | 314,200 | 29.88 | 30.00 | 29.19 | 29.75 | 00:00:00 | 2001-03-05 | 164,600 | 30.00 | 30.06 | 29.56 | 29.56 | 00:00:00 | 2001-03-06 | 287,400 | 29.62 | 30.50 | 29.62 | 30.33 | 00:00:00 | 2001-03-07 | 615,200 | 30.00 | 31.06 | 29.91 | 31.00 | 00:00:00 | 2001-03-08 | 270,400 | 30.75 | 31.00 | 30.38 | 30.50 | 00:00:00 | 2001-03-09 | 343,400 | 30.38 | 31.00 | 29.75 | 30.38 | 00:00:00 | 2001-03-12 | 340,600 | 30.38 | 30.38 | 28.50 | 28.56 | 00:00:00 | 2001-03-13 | 347,400 | 28.58 | 28.88 | 27.44 | 28.25 | 00:00:00 | 2001-03-14 | 522,800 | 27.75 | 27.75 | 26.38 | 26.39 | 00:00:00 | 2001-03-15 | 2,564,000 | 26.81 | 27.06 | 22.94 | 25.44 | 00:00:00 | 2001-03-16 | 972,200 | 25.00 | 25.62 | 23.38 | 23.62 | 00:00:00 | 2001-03-19 | 540,800 | 24.62 | 26.12 | 24.44 | 25.88 | 00:00:00 | 2001-03-20 | 555,800 | 26.00 | 27.69 | 25.94 | 27.31 | 00:00:00 | 2001-03-21 | 615,800 | 27.30 | 27.78 | 26.81 | 27.27 | 00:00:00 | 2001-03-22 | 998,200 | 27.62 | 27.69 | 26.12 | 27.06 | 00:00:00 | 2001-03-23 | 1,205,000 | 27.00 | 28.00 | 26.50 | 27.77 | 00:00:00 | 2001-03-26 | 501,800 | 27.75 | 28.25 | 27.44 | 27.94 | 00:00:00 | 2001-03-27 | 771,600 | 28.12 | 28.12 | 26.75 | 27.06 | 00:00:00 | 2001-03-28 | 1,022,000 | 27.00 | 27.81 | 25.00 | 25.61 | 00:00:00 | 2001-03-29 | 1,562,000 | 25.86 | 26.88 | 25.14 | 26.31 | 00:00:00 | 2001-03-30 | 761,600 | 26.75 | 28.31 | 26.56 | 27.38 | 00:00:00 | 2001-04-02 | 660,200 | 27.62 | 28.12 | 25.62 | 26.44 | 00:00:00 | 2001-04-03 | 514,400 | 26.38 | 26.44 | 24.25 | 24.81 | 00:00:00 | 2001-04-04 | 1,068,000 | 25.12 | 26.00 | 24.75 | 25.38 | 00:00:00 | 2001-04-05 | 513,400 | 26.00 | 26.19 | 24.62 | 25.50 | 00:00:00 | 2001-04-06 | 393,200 | 25.44 | 26.75 | 25.19 | 25.19 | 00:00:00 | 2001-04-09 | 682,600 | 25.50 | 25.95 | 23.46 | 24.23 | 00:00:00 | 2001-04-10 | 341,600 | 24.29 | 25.30 | 24.22 | 25.05 | 00:00:00 | 2001-04-11 | 446,200 | 25.05 | 25.05 | 24.05 | 24.30 | 00:00:00 | 2001-04-12 | 1,718,800 | 24.26 | 24.30 | 22.82 | 23.58 | 00:00:00 | 2001-04-16 | 587,000 | 23.56 | 24.60 | 22.90 | 24.15 | 00:00:00 | 2001-04-17 | 769,200 | 24.01 | 24.60 | 23.30 | 24.53 | 00:00:00 | 2001-04-18 | 2,190,600 | 25.10 | 26.00 | 24.13 | 24.30 | 00:00:00 | 2001-04-19 | 882,400 | 24.06 | 25.67 | 24.05 | 25.38 | 00:00:00 | 2001-04-20 | 815,600 | 25.36 | 26.04 | 25.25 | 25.99 | 00:00:00 | 2001-04-23 | 872,400 | 25.93 | 25.99 | 25.65 | 25.78 | 00:00:00 | 2001-04-24 | 1,006,600 | 25.74 | 27.19 | 25.69 | 26.70 | 00:00:00 | 2001-04-25 | 647,400 | 26.69 | 27.43 | 26.50 | 27.42 | 00:00:00 | 2001-04-26 | 543,000 | 27.45 | 27.55 | 26.32 | 27.34 | 00:00:00 | 2001-04-27 | 703,200 | 27.40 | 27.85 | 26.96 | 27.39 | 00:00:00 | 2001-04-30 | 393,400 | 27.33 | 27.75 | 27.00 | 27.06 | 00:00:00 | 2001-05-01 | 926,800 | 26.96 | 27.93 | 26.96 | 27.50 | 00:00:00 | 2001-05-02 | 688,200 | 27.50 | 28.36 | 27.12 | 28.23 | 00:00:00 | 2001-05-03 | 753,600 | 27.99 | 28.22 | 27.13 | 27.74 | 00:00:00 | 2001-05-04 | 714,200 | 27.56 | 28.20 | 27.50 | 28.17 | 00:00:00 | 2001-05-07 | 473,800 | 28.08 | 28.34 | 27.87 | 27.95 | 00:00:00 | 2001-05-08 | 447,000 | 28.11 | 28.45 | 27.50 | 28.24 | 00:00:00 | 2001-05-09 | 299,000 | 28.25 | 28.35 | 27.94 | 28.01 | 00:00:00 | 2001-05-10 | 596,000 | 28.15 | 29.27 | 28.15 | 28.69 | 00:00:00 | 2001-05-11 | 293,800 | 28.75 | 29.13 | 28.50 | 28.80 | 00:00:00 | 2001-05-14 | 442,800 | 28.70 | 29.15 | 27.75 | 28.87 | 00:00:00 | 2001-05-15 | 723,000 | 28.50 | 29.99 | 28.50 | 29.89 | 00:00:00 | 2001-05-16 | 407,000 | 29.85 | 30.14 | 29.25 | 29.99 | 00:00:00 | 2001-05-17 | 970,600 | 29.81 | 31.00 | 29.81 | 30.95 | 00:00:00 | 2001-05-18 | 588,600 | 30.09 | 31.15 | 29.62 | 30.99 | 00:00:00 | 2001-05-21 | 422,800 | 30.58 | 31.28 | 30.16 | 31.28 | 00:00:00 | 2001-05-22 | 520,400 | 31.20 | 31.20 | 30.05 | 30.17 | 00:00:00 | 2001-05-23 | 1,035,600 | 29.29 | 29.74 | 28.01 | 29.30 | 00:00:00 | 2001-05-24 | 301,000 | 29.50 | 30.32 | 29.26 | 30.01 | 00:00:00 | 2001-05-25 | 190,400 | 30.01 | 30.10 | 29.84 | 29.90 | 00:00:00 | 2001-05-29 | 193,400 | 29.73 | 30.05 | 29.35 | 29.52 | 00:00:00 | 2001-05-30 | 430,200 | 29.53 | 29.55 | 28.90 | 29.00 | 00:00:00 | 2001-05-31 | 495,200 | 29.43 | 30.13 | 29.43 | 29.85 | 00:00:00 | 2001-06-01 | 529,200 | 30.00 | 30.13 | 28.76 | 28.76 | 00:00:00 | 2001-06-04 | 520,600 | 29.01 | 29.69 | 28.93 | 29.21 | 00:00:00 | 2001-06-05 | 460,000 | 29.13 | 30.13 | 29.13 | 29.85 | 00:00:00 | 2001-06-06 | 284,800 | 29.75 | 30.05 | 28.95 | 28.98 | 00:00:00 | 2001-06-07 | 381,200 | 28.99 | 29.34 | 28.71 | 29.22 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|