|
 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 | | 2015-06-30 | 1,394,000 | 62.36 | 63.74 | 62.07 | 62.39 | 00:00:00 | | 2015-07-01 | 1,253,900 | 62.79 | 62.94 | 62.21 | 62.27 | 00:00:00 | | 2015-07-02 | 1,604,800 | 62.53 | 63.14 | 62.39 | 63.06 | 00:00:00 | | 2015-07-07 | 1,494,200 | 62.30 | 63.26 | 61.99 | 63.20 | 00:00:00 | | 2015-07-08 | 1,283,800 | 62.65 | 62.97 | 61.64 | 61.89 | 00:00:00 | | 2015-07-10 | 1,265,300 | 62.78 | 63.81 | 62.37 | 63.55 | 00:00:00 | | 2015-07-23 | 1,104,800 | 65.00 | 65.11 | 64.30 | 64.42 | 00:00:00 | | 2015-07-24 | 986,700 | 64.45 | 64.84 | 63.98 | 64.31 | 00:00:00 | | 2015-07-30 | 2,480,300 | 69.44 | 70.01 | 69.00 | 69.87 | 00:00:00 | | 2015-07-31 | 1,432,900 | 70.32 | 70.59 | 69.65 | 70.15 | 00:00:00 | | 2015-08-04 | 2,142,000 | 70.81 | 71.38 | 70.01 | 70.42 | 00:00:00 | | 2015-08-05 | 1,329,300 | 71.09 | 71.50 | 70.19 | 70.31 | 00:00:00 | | 2015-08-10 | 788,200 | 69.51 | 69.94 | 69.22 | 69.58 | 00:00:00 | | 2015-08-11 | 1,061,600 | 69.19 | 70.04 | 68.87 | 69.84 | 00:00:00 | | 2015-08-12 | 1,670,800 | 69.16 | 69.20 | 68.42 | 69.10 | 00:00:00 | | 2015-08-17 | 975,500 | 69.21 | 69.72 | 68.54 | 69.69 | 00:00:00 | | 2015-08-18 | 1,150,700 | 69.72 | 70.37 | 69.48 | 69.75 | 00:00:00 | | 2015-08-19 | 1,780,600 | 70.06 | 71.15 | 69.22 | 70.83 | 00:00:00 | | 2015-08-20 | 1,666,100 | 70.02 | 70.32 | 69.13 | 69.22 | 00:00:00 | | 2015-08-21 | 1,538,400 | 68.36 | 68.86 | 67.09 | 67.24 | 00:00:00 | | 2015-08-27 | 1,543,400 | 67.70 | 68.00 | 66.78 | 67.82 | 00:00:00 | | 2015-08-28 | 1,917,900 | 67.69 | 68.05 | 66.71 | 67.24 | 00:00:00 | | 2015-08-31 | 1,335,000 | 66.97 | 68.10 | 66.59 | 67.43 | 00:00:00 | | 2015-09-08 | 1,284,100 | 68.76 | 69.12 | 68.17 | 68.94 | 00:00:00 | | 2015-09-09 | 1,152,700 | 69.51 | 69.59 | 68.58 | 68.83 | 00:00:00 | | 2015-09-10 | 1,477,800 | 68.33 | 69.48 | 68.16 | 69.00 | 00:00:00 | | 2015-09-14 | 751,200 | 69.09 | 69.43 | 68.39 | 68.60 | 00:00:00 | | 2015-09-15 | 1,074,800 | 68.70 | 69.64 | 68.47 | 69.49 | 00:00:00 | | 2015-09-16 | 988,400 | 69.46 | 69.92 | 69.10 | 69.79 | 00:00:00 | | 2015-09-18 | 2,335,600 | 68.17 | 68.34 | 67.45 | 67.57 | 00:00:00 | | 2015-09-21 | 695,700 | 67.81 | 68.86 | 67.57 | 68.52 | 00:00:00 | | 2015-09-25 | 1,408,000 | 67.65 | 68.80 | 67.19 | 68.53 | 00:00:00 | | 2015-09-28 | 1,755,900 | 68.73 | 69.44 | 67.82 | 67.86 | 00:00:00 | | 2015-09-29 | 2,089,000 | 67.71 | 68.24 | 67.62 | 68.15 | 00:00:00 | | 2015-09-30 | 2,062,600 | 67.58 | 68.36 | 67.41 | 67.78 | 00:00:00 | | 2015-10-01 | 1,674,800 | 68.16 | 68.23 | 66.89 | 67.71 | 00:00:00 | | 2015-10-02 | 1,563,800 | 66.81 | 68.83 | 66.54 | 68.81 | 00:00:00 | | 2015-10-13 | 1,005,700 | 71.85 | 72.20 | 71.29 | 71.35 | 00:00:00 | | 2015-10-14 | 1,340,800 | 71.61 | 72.01 | 70.65 | 70.96 | 00:00:00 | | 2015-10-15 | 1,097,600 | 71.25 | 72.52 | 70.37 | 72.30 | 00:00:00 | | 2015-10-16 | 817,600 | 71.27 | 72.62 | 71.27 | 71.75 | 00:00:00 | | 2015-10-20 | 859,400 | 71.69 | 72.61 | 71.69 | 72.13 | 00:00:00 | | 2015-10-21 | 1,093,900 | 72.48 | 72.97 | 71.78 | 71.86 | 00:00:00 | | 2015-10-26 | 1,176,500 | 73.08 | 73.34 | 72.08 | 72.50 | 00:00:00 | | 2015-11-04 | 1,281,200 | 69.97 | 70.26 | 68.30 | 68.71 | 00:00:00 | | 2015-11-05 | 1,215,000 | 68.77 | 68.91 | 67.73 | 68.30 | 00:00:00 | | 2015-11-06 | 1,028,900 | 68.55 | 68.73 | 67.62 | 68.72 | 00:00:00 | | 2015-11-10 | 927,700 | 67.63 | 69.09 | 67.63 | 68.75 | 00:00:00 | | 2015-11-11 | 560,100 | 68.93 | 69.25 | 68.34 | 68.75 | 00:00:00 | | 2015-11-16 | 764,500 | 67.18 | 67.65 | 66.67 | 67.41 | 00:00:00 | | 2015-11-17 | 824,700 | 67.34 | 68.76 | 66.60 | 67.83 | 00:00:00 | | 2015-11-18 | 828,300 | 67.84 | 68.39 | 67.54 | 68.28 | 00:00:00 | | 2015-11-23 | 977,800 | 68.79 | 69.06 | 68.17 | 68.25 | 00:00:00 | | 2015-11-30 | 1,028,500 | 68.84 | 69.45 | 67.38 | 67.43 | 00:00:00 | | 2015-12-01 | 828,500 | 67.74 | 68.46 | 67.21 | 67.95 | 00:00:00 | | 2015-12-02 | 6,043,100 | 64.87 | 65.31 | 62.82 | 63.58 | 00:00:00 | | 2015-12-03 | 4,134,700 | 63.35 | 64.21 | 61.89 | 62.22 | 00:00:00 | | 2015-12-04 | 2,940,400 | 62.09 | 63.19 | 62.09 | 62.80 | 00:00:00 | | 2015-12-07 | 1,862,300 | 62.51 | 63.05 | 61.71 | 62.08 | 00:00:00 | | 2015-12-15 | 2,620,300 | 61.90 | 63.21 | 61.21 | 62.61 | 00:00:00 | | 2015-12-16 | 2,119,200 | 63.53 | 64.47 | 63.50 | 64.27 | 00:00:00 | | 2015-12-17 | 2,634,300 | 64.48 | 65.10 | 64.19 | 64.20 | 00:00:00 | | 2015-12-18 | 6,974,900 | 63.68 | 63.84 | 61.77 | 62.36 | 00:00:00 | | 2015-12-28 | 811,500 | 63.39 | 63.53 | 62.57 | 63.18 | 00:00:00 | | 2015-12-29 | 994,900 | 63.73 | 63.73 | 62.33 | 63.19 | 00:00:00 | | 2015-12-30 | 1,502,100 | 62.88 | 63.40 | 62.30 | 62.36 | 00:00:00 | | 2016-01-05 | 3,967,000 | 61.69 | 63.92 | 61.11 | 63.47 | 00:00:00 | | 2016-01-06 | 2,927,800 | 62.33 | 63.43 | 62.05 | 63.16 | 00:00:00 | | 2016-01-19 | 1,468,700 | 64.48 | 64.49 | 62.95 | 63.66 | 00:00:00 | | 2016-01-22 | 1,832,400 | 65.09 | 65.50 | 64.03 | 64.23 | 00:00:00 | | 2016-01-25 | 2,696,800 | 62.75 | 64.00 | 62.61 | 62.72 | 00:00:00 | | 2016-01-28 | 1,966,800 | 63.55 | 64.17 | 62.72 | 63.05 | 00:00:00 | | 2016-01-29 | 1,813,700 | 63.26 | 64.78 | 63.05 | 64.77 | 00:00:00 | | 2016-02-04 | 2,289,200 | 65.68 | 67.47 | 65.12 | 67.45 | 00:00:00 | | 2016-02-16 | 1,685,000 | 70.16 | 71.62 | 69.93 | 71.21 | 00:00:00 | | 2016-02-17 | 1,655,500 | 71.24 | 71.88 | 70.38 | 70.84 | 00:00:00 | | 2016-02-18 | 1,247,700 | 70.69 | 71.11 | 70.10 | 70.96 | 00:00:00 | | 2016-02-22 | 2,660,300 | 71.42 | 71.87 | 69.70 | 70.07 | 00:00:00 | | 2016-03-08 | 1,150,800 | 71.44 | 72.33 | 71.12 | 71.63 | 00:00:00 | | 2016-03-09 | 899,900 | 71.26 | 72.23 | 70.55 | 71.42 | 00:00:00 | | 2016-03-10 | 1,674,600 | 71.86 | 72.07 | 70.57 | 71.51 | 00:00:00 | | 2016-03-11 | 959,000 | 72.02 | 72.70 | 71.86 | 72.63 | 00:00:00 | | 2016-03-17 | 1,143,400 | 73.37 | 74.66 | 72.81 | 73.83 | 00:00:00 | | 2016-03-18 | 1,962,600 | 74.12 | 75.11 | 73.73 | 74.34 | 00:00:00 | | 2016-03-24 | 608,600 | 73.09 | 73.77 | 73.09 | 73.74 | 00:00:00 | | 2016-03-29 | 767,700 | 73.99 | 74.63 | 73.68 | 74.50 | 00:00:00 | | 2016-03-30 | 612,100 | 74.69 | 74.94 | 74.13 | 74.55 | 00:00:00 | | 2016-03-31 | 1,167,500 | 74.38 | 74.50 | 73.80 | 74.23 | 00:00:00 | | 2016-04-01 | 1,313,200 | 73.72 | 73.79 | 72.62 | 73.65 | 00:00:00 | | 2016-04-04 | 1,037,400 | 73.72 | 74.62 | 73.29 | 73.47 | 00:00:00 | | 2016-04-11 | 1,360,100 | 71.97 | 72.58 | 71.52 | 71.77 | 00:00:00 | | 2016-04-12 | 1,260,400 | 72.03 | 72.70 | 71.46 | 72.49 | 00:00:00 | | 2016-04-13 | 871,200 | 72.68 | 73.57 | 72.42 | 72.95 | 00:00:00 | | 2016-04-14 | 765,200 | 73.01 | 73.31 | 72.43 | 72.90 | 00:00:00 | | 2016-04-15 | 1,367,600 | 73.41 | 74.52 | 73.20 | 73.51 | 00:00:00 | | 2016-04-18 | 991,500 | 73.47 | 74.52 | 73.34 | 74.11 | 00:00:00 | | 2016-04-21 | 716,200 | 74.55 | 75.29 | 74.21 | 74.31 | 00:00:00 | | 2016-04-22 | 639,100 | 74.45 | 74.98 | 74.29 | 74.56 | 00:00:00 | | 2016-05-16 | 840,200 | 72.44 | 72.83 | 71.65 | 72.44 | 00:00:00 | | 2016-05-23 | 846,400 | 74.06 | 74.53 | 74.06 | 74.36 | 00:00:00 | | 2016-05-31 | 4,323,700 | 75.41 | 75.78 | 74.36 | 74.98 | 00:00:00 | | 2016-06-06 | 1,340,600 | 74.16 | 74.16 | 73.00 | 73.22 | 00:00:00 | | 2016-06-07 | 1,284,600 | 73.13 | 73.16 | 72.77 | 72.95 | 00:00:00 | | 2016-06-08 | 1,757,200 | 72.95 | 73.70 | 72.81 | 73.67 | 00:00:00 | | 2016-06-09 | 1,688,500 | 73.77 | 74.25 | 73.21 | 74.11 | 00:00:00 | | 2016-06-10 | 1,032,400 | 73.56 | 73.69 | 72.88 | 72.99 | 00:00:00 | | 2016-06-13 | 971,900 | 73.07 | 73.33 | 72.88 | 72.98 | 00:00:00 | | 2016-06-14 | 1,238,000 | 73.02 | 73.14 | 72.00 | 72.47 | 00:00:00 | | 2016-06-15 | 1,388,400 | 72.48 | 73.33 | 72.34 | 72.52 | 00:00:00 | | 2016-06-16 | 1,487,600 | 72.46 | 72.46 | 71.26 | 72.09 | 00:00:00 | | 2016-06-17 | 2,024,100 | 71.77 | 72.03 | 71.40 | 71.98 | 00:00:00 | | 2016-06-20 | 747,700 | 72.68 | 73.11 | 72.49 | 72.54 | 00:00:00 | | 2016-06-21 | 930,900 | 72.46 | 72.55 | 71.56 | 72.09 | 00:00:00 | | 2016-06-22 | 1,179,100 | 72.10 | 72.43 | 71.55 | 71.86 | 00:00:00 | | 2016-06-30 | 1,258,500 | 73.30 | 74.32 | 72.92 | 74.25 | 00:00:00 | | 2016-07-01 | 1,393,700 | 74.57 | 75.28 | 74.22 | 75.19 | 00:00:00 | | 2016-07-06 | 965,300 | 75.03 | 75.69 | 74.38 | 74.80 | 00:00:00 | | 2016-07-07 | 2,728,400 | 74.93 | 74.99 | 73.29 | 73.36 | 00:00:00 | | 2016-07-11 | 3,767,400 | 72.48 | 73.07 | 71.12 | 71.86 | 00:00:00 | | 2016-07-12 | 1,362,400 | 71.88 | 72.49 | 71.88 | 72.45 | 00:00:00 | | 2016-07-13 | 1,729,900 | 72.54 | 73.01 | 72.29 | 72.83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
