|
 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 | | 2014-08-12 | 776,600 | 67.49 | 67.95 | 67.42 | 67.71 | 00:00:00 | | 2014-08-13 | 1,488,200 | 68.08 | 68.14 | 67.23 | 67.50 | 00:00:00 | | 2014-08-14 | 1,544,100 | 67.74 | 67.89 | 66.96 | 67.22 | 00:00:00 | | 2014-08-15 | 2,409,200 | 67.64 | 67.67 | 66.68 | 67.17 | 00:00:00 | | 2014-08-18 | 1,081,500 | 67.46 | 68.29 | 67.46 | 68.15 | 00:00:00 | | 2014-08-21 | 896,600 | 68.66 | 68.88 | 68.41 | 68.62 | 00:00:00 | | 2014-08-22 | 698,000 | 68.57 | 68.73 | 68.24 | 68.45 | 00:00:00 | | 2014-08-25 | 832,800 | 68.75 | 68.99 | 68.50 | 68.56 | 00:00:00 | | 2014-08-26 | 1,445,500 | 68.61 | 68.86 | 68.31 | 68.45 | 00:00:00 | | 2014-08-27 | 629,800 | 68.57 | 68.57 | 67.99 | 68.22 | 00:00:00 | | 2014-08-28 | 994,700 | 68.16 | 68.31 | 67.73 | 68.06 | 00:00:00 | | 2014-08-29 | 795,600 | 68.49 | 68.58 | 68.09 | 68.26 | 00:00:00 | | 2014-09-02 | 987,400 | 68.34 | 68.50 | 68.08 | 68.37 | 00:00:00 | | 2014-09-08 | 679,500 | 67.84 | 68.12 | 67.39 | 67.51 | 00:00:00 | | 2014-09-09 | 1,100,300 | 67.51 | 67.69 | 66.72 | 66.91 | 00:00:00 | | 2014-09-10 | 777,100 | 66.74 | 67.02 | 66.46 | 66.73 | 00:00:00 | | 2014-09-11 | 1,338,100 | 66.57 | 67.03 | 66.43 | 66.99 | 00:00:00 | | 2014-09-12 | 858,200 | 67.07 | 67.28 | 66.83 | 67.17 | 00:00:00 | | 2014-09-15 | 779,200 | 67.14 | 67.28 | 66.60 | 67.05 | 00:00:00 | | 2014-09-19 | 1,716,300 | 68.28 | 68.57 | 67.36 | 67.82 | 00:00:00 | | 2014-09-22 | 782,600 | 67.58 | 67.58 | 66.67 | 66.74 | 00:00:00 | | 2014-09-29 | 1,222,800 | 65.86 | 66.63 | 65.63 | 66.45 | 00:00:00 | | 2014-09-30 | 1,412,300 | 66.29 | 66.70 | 66.04 | 66.32 | 00:00:00 | | 2014-10-01 | 1,618,400 | 66.18 | 66.32 | 65.15 | 65.19 | 00:00:00 | | 2014-10-07 | 836,900 | 66.48 | 66.48 | 65.42 | 65.43 | 00:00:00 | | 2014-10-08 | 849,800 | 65.23 | 66.33 | 64.81 | 66.28 | 00:00:00 | | 2014-10-09 | 966,800 | 66.25 | 66.65 | 65.03 | 65.20 | 00:00:00 | | 2014-10-13 | 1,496,600 | 64.15 | 65.17 | 63.42 | 63.45 | 00:00:00 | | 2014-10-14 | 1,516,700 | 64.95 | 66.19 | 64.63 | 65.58 | 00:00:00 | | 2014-10-15 | 2,267,200 | 65.46 | 67.31 | 64.79 | 67.10 | 00:00:00 | | 2014-10-20 | 1,548,100 | 67.70 | 69.00 | 67.70 | 68.99 | 00:00:00 | | 2014-10-21 | 1,113,600 | 69.19 | 70.15 | 68.85 | 69.93 | 00:00:00 | | 2014-10-22 | 1,365,500 | 70.11 | 70.50 | 69.51 | 69.53 | 00:00:00 | | 2014-10-27 | 2,279,400 | 70.39 | 72.14 | 69.80 | 71.70 | 00:00:00 | | 2014-11-11 | 799,100 | 72.12 | 72.15 | 71.42 | 71.75 | 00:00:00 | | 2014-11-12 | 1,486,000 | 71.61 | 73.01 | 71.43 | 72.86 | 00:00:00 | | 2014-11-13 | 1,126,900 | 72.28 | 73.12 | 72.28 | 73.11 | 00:00:00 | | 2014-11-14 | 1,150,900 | 73.21 | 73.76 | 72.81 | 73.07 | 00:00:00 | | 2014-11-17 | 988,100 | 72.78 | 73.17 | 72.49 | 72.52 | 00:00:00 | | 2014-11-20 | 1,792,600 | 71.40 | 72.49 | 71.25 | 72.29 | 00:00:00 | | 2014-11-21 | 1,286,600 | 73.22 | 73.33 | 72.66 | 72.82 | 00:00:00 | | 2014-11-24 | 1,022,200 | 72.87 | 73.05 | 72.48 | 72.62 | 00:00:00 | | 2014-11-28 | 856,500 | 74.44 | 74.92 | 73.47 | 73.74 | 00:00:00 | | 2014-12-05 | 1,448,800 | 74.65 | 75.20 | 74.37 | 74.63 | 00:00:00 | | 2014-12-09 | 1,553,900 | 73.57 | 73.76 | 72.55 | 73.25 | 00:00:00 | | 2014-12-10 | 1,780,200 | 72.84 | 73.18 | 71.75 | 71.81 | 00:00:00 | | 2014-12-11 | 1,415,100 | 71.83 | 72.92 | 71.79 | 72.48 | 00:00:00 | | 2014-12-12 | 1,369,800 | 72.23 | 72.84 | 71.88 | 72.29 | 00:00:00 | | 2014-12-16 | 831,900 | 72.26 | 73.15 | 71.90 | 71.92 | 00:00:00 | | 2014-12-17 | 2,183,500 | 71.65 | 71.94 | 69.14 | 71.88 | 00:00:00 | | 2014-12-18 | 1,424,900 | 72.64 | 74.15 | 72.21 | 74.07 | 00:00:00 | | 2014-12-19 | 3,251,300 | 74.17 | 76.38 | 74.17 | 76.31 | 00:00:00 | | 2014-12-26 | 653,000 | 77.25 | 77.49 | 76.67 | 76.75 | 00:00:00 | | 2015-01-02 | 2,052,400 | 74.85 | 75.24 | 73.02 | 73.84 | 00:00:00 | | 2015-01-05 | 8,418,500 | 73.37 | 73.37 | 70.32 | 70.60 | 00:00:00 | | 2015-01-08 | 3,016,800 | 70.67 | 72.90 | 70.63 | 72.84 | 00:00:00 | | 2015-01-09 | 1,246,000 | 72.80 | 73.13 | 71.72 | 72.06 | 00:00:00 | | 2015-01-13 | 1,767,100 | 73.36 | 74.69 | 73.03 | 73.61 | 00:00:00 | | 2015-01-14 | 1,201,400 | 73.02 | 73.47 | 72.38 | 72.97 | 00:00:00 | | 2015-01-15 | 1,142,900 | 73.23 | 73.52 | 72.29 | 72.51 | 00:00:00 | | 2015-01-16 | 839,600 | 72.51 | 73.54 | 72.00 | 73.45 | 00:00:00 | | 2015-01-20 | 1,151,900 | 73.65 | 73.82 | 72.33 | 72.87 | 00:00:00 | | 2015-01-21 | 932,900 | 72.58 | 73.49 | 72.31 | 72.82 | 00:00:00 | | 2015-01-22 | 1,127,200 | 73.29 | 74.90 | 73.04 | 74.73 | 00:00:00 | | 2015-01-23 | 913,400 | 74.52 | 74.88 | 74.07 | 74.12 | 00:00:00 | | 2015-02-03 | 9,185,900 | 74.64 | 75.49 | 73.25 | 75.23 | 00:00:00 | | 2015-02-04 | 10,222,300 | 72.00 | 72.00 | 67.11 | 70.50 | 00:00:00 | | 2015-02-05 | 3,350,800 | 70.65 | 71.47 | 70.36 | 70.97 | 00:00:00 | | 2015-02-06 | 2,360,800 | 71.20 | 71.21 | 70.34 | 70.51 | 00:00:00 | | 2015-02-09 | 1,914,200 | 70.38 | 70.59 | 69.84 | 70.50 | 00:00:00 | | 2015-02-10 | 1,757,600 | 70.90 | 71.48 | 70.36 | 71.15 | 00:00:00 | | 2015-02-11 | 1,825,300 | 71.24 | 71.96 | 71.17 | 71.25 | 00:00:00 | | 2015-02-12 | 1,415,200 | 71.55 | 72.13 | 71.33 | 71.83 | 00:00:00 | | 2015-02-13 | 1,367,000 | 72.09 | 72.74 | 71.93 | 72.58 | 00:00:00 | | 2015-02-17 | 999,900 | 72.32 | 72.47 | 71.65 | 71.81 | 00:00:00 | | 2015-02-23 | 885,100 | 72.53 | 73.20 | 72.35 | 73.14 | 00:00:00 | | 2015-02-24 | 1,181,800 | 73.05 | 74.00 | 72.78 | 73.98 | 00:00:00 | | 2015-02-25 | 1,105,600 | 74.16 | 74.55 | 73.48 | 73.55 | 00:00:00 | | 2015-02-26 | 1,288,200 | 73.62 | 74.26 | 73.15 | 74.21 | 00:00:00 | | 2015-02-27 | 1,614,200 | 74.10 | 74.59 | 73.76 | 74.30 | 00:00:00 | | 2015-03-03 | 3,108,800 | 74.52 | 75.21 | 74.25 | 74.67 | 00:00:00 | | 2015-03-04 | 1,292,600 | 74.16 | 74.23 | 73.73 | 73.96 | 00:00:00 | | 2015-03-09 | 971,900 | 73.52 | 74.19 | 73.37 | 73.91 | 00:00:00 | | 2015-03-12 | 1,124,000 | 72.66 | 74.07 | 72.61 | 73.97 | 00:00:00 | | 2015-03-13 | 1,369,500 | 73.82 | 74.02 | 73.02 | 73.45 | 00:00:00 | | 2015-03-16 | 1,969,200 | 74.70 | 75.43 | 73.99 | 75.35 | 00:00:00 | | 2015-03-17 | 1,164,200 | 74.69 | 75.09 | 74.21 | 74.66 | 00:00:00 | | 2015-03-18 | 1,204,900 | 74.23 | 75.39 | 73.76 | 75.19 | 00:00:00 | | 2015-03-24 | 2,793,700 | 75.59 | 76.01 | 74.81 | 75.06 | 00:00:00 | | 2015-03-25 | 1,557,700 | 75.06 | 75.23 | 73.30 | 73.31 | 00:00:00 | | 2015-03-30 | 1,700,200 | 73.11 | 73.70 | 72.80 | 73.20 | 00:00:00 | | 2015-03-31 | 1,425,000 | 73.09 | 73.79 | 72.65 | 73.22 | 00:00:00 | | 2015-04-01 | 1,438,600 | 72.85 | 73.09 | 71.92 | 71.99 | 00:00:00 | | 2015-04-07 | 1,211,400 | 71.43 | 72.03 | 71.16 | 71.41 | 00:00:00 | | 2015-04-08 | 1,214,100 | 71.11 | 71.88 | 70.34 | 71.22 | 00:00:00 | | 2015-04-09 | 1,140,300 | 71.19 | 71.87 | 71.19 | 71.64 | 00:00:00 | | 2015-04-10 | 1,039,500 | 71.83 | 72.27 | 71.51 | 72.06 | 00:00:00 | | 2015-04-16 | 1,105,600 | 70.03 | 70.17 | 69.38 | 69.51 | 00:00:00 | | 2015-04-17 | 1,845,900 | 68.72 | 68.96 | 68.36 | 68.57 | 00:00:00 | | 2015-04-20 | 1,567,200 | 69.07 | 70.70 | 68.86 | 70.09 | 00:00:00 | | 2015-04-21 | 1,353,100 | 70.18 | 70.87 | 70.03 | 70.54 | 00:00:00 | | 2015-04-22 | 926,500 | 70.49 | 70.65 | 70.02 | 70.43 | 00:00:00 | | 2015-04-23 | 937,000 | 70.06 | 71.00 | 70.04 | 70.62 | 00:00:00 | | 2015-04-24 | 1,028,900 | 70.85 | 70.92 | 70.23 | 70.65 | 00:00:00 | | 2015-04-27 | 5,269,300 | 67.50 | 69.96 | 67.27 | 68.94 | 00:00:00 | | 2015-04-30 | 2,552,500 | 64.42 | 64.72 | 64.01 | 64.39 | 00:00:00 | | 2015-05-01 | 1,895,800 | 64.72 | 65.39 | 64.51 | 64.74 | 00:00:00 | | 2015-05-05 | 1,800,400 | 65.68 | 66.01 | 63.96 | 63.99 | 00:00:00 | | 2015-05-06 | 1,635,000 | 64.45 | 64.76 | 63.87 | 64.55 | 00:00:00 | | 2015-05-19 | 1,204,700 | 65.41 | 65.77 | 64.78 | 64.86 | 00:00:00 | | 2015-05-20 | 904,100 | 64.83 | 64.92 | 63.86 | 63.91 | 00:00:00 | | 2015-05-21 | 1,543,700 | 63.94 | 64.49 | 63.74 | 64.26 | 00:00:00 | | 2015-05-22 | 1,065,400 | 64.08 | 64.21 | 63.82 | 64.03 | 00:00:00 | | 2015-06-04 | 2,387,000 | 64.09 | 64.29 | 63.14 | 63.35 | 00:00:00 | | 2015-06-05 | 2,217,300 | 63.07 | 64.41 | 63.07 | 64.18 | 00:00:00 | | 2015-06-09 | 2,148,900 | 63.15 | 64.65 | 63.06 | 63.77 | 00:00:00 | | 2015-06-10 | 1,146,500 | 63.95 | 64.54 | 63.70 | 63.82 | 00:00:00 | | 2015-06-18 | 2,004,800 | 64.29 | 65.45 | 64.15 | 64.80 | 00:00:00 | | 2015-06-19 | 1,417,600 | 64.76 | 64.88 | 64.06 | 64.21 | 00:00:00 | | 2015-06-29 | 1,237,700 | 62.46 | 62.97 | 61.68 | 61.69 | 00:00:00 | | 2015-06-30 | 1,394,000 | 62.36 | 63.74 | 62.07 | 62.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
