|
 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 | | 2016-07-13 | 1,729,900 | 72.54 | 73.01 | 72.29 | 72.83 | 00:00:00 | | 2016-07-14 | 1,043,300 | 73.32 | 73.32 | 72.28 | 72.30 | 00:00:00 | | 2016-07-15 | 2,064,100 | 72.50 | 72.50 | 71.58 | 71.94 | 00:00:00 | | 2016-07-21 | 1,481,100 | 71.16 | 71.62 | 70.86 | 71.23 | 00:00:00 | | 2016-07-22 | 1,134,700 | 71.33 | 72.28 | 71.04 | 72.03 | 00:00:00 | | 2016-07-25 | 1,057,300 | 71.76 | 72.06 | 71.43 | 71.50 | 00:00:00 | | 2016-07-27 | 4,359,700 | 68.42 | 70.47 | 66.62 | 68.35 | 00:00:00 | | 2016-07-28 | 1,510,100 | 67.97 | 69.25 | 67.71 | 69.23 | 00:00:00 | | 2016-07-29 | 1,461,500 | 69.15 | 69.86 | 68.75 | 69.62 | 00:00:00 | | 2016-08-01 | 1,789,100 | 69.50 | 69.85 | 69.11 | 69.24 | 00:00:00 | | 2016-08-04 | 1,275,600 | 68.79 | 69.07 | 67.78 | 68.49 | 00:00:00 | | 2016-08-05 | 751,200 | 68.85 | 69.35 | 68.11 | 69.22 | 00:00:00 | | 2016-08-15 | 1,014,300 | 69.54 | 69.93 | 69.08 | 69.23 | 00:00:00 | | 2016-08-18 | 1,491,500 | 69.90 | 70.00 | 68.79 | 68.96 | 00:00:00 | | 2016-08-19 | 1,605,200 | 68.64 | 69.73 | 68.42 | 69.42 | 00:00:00 | | 2016-08-22 | 987,800 | 69.29 | 69.63 | 69.05 | 69.44 | 00:00:00 | | 2016-08-24 | 1,063,000 | 69.51 | 69.80 | 69.23 | 69.65 | 00:00:00 | | 2016-08-25 | 897,600 | 69.39 | 69.63 | 68.79 | 68.87 | 00:00:00 | | 2016-09-01 | 3,754,000 | 69.56 | 71.81 | 69.56 | 71.04 | 00:00:00 | | 2016-09-02 | 1,323,600 | 71.36 | 71.97 | 70.85 | 71.32 | 00:00:00 | | 2016-09-06 | 1,200,000 | 71.16 | 71.16 | 69.60 | 70.31 | 00:00:00 | | 2016-09-12 | 1,356,500 | 67.84 | 69.23 | 67.76 | 69.01 | 00:00:00 | | 2016-09-13 | 1,517,900 | 68.57 | 69.19 | 67.47 | 67.76 | 00:00:00 | | 2016-09-19 | 822,000 | 67.90 | 67.90 | 67.25 | 67.28 | 00:00:00 | | 2016-09-20 | 1,007,600 | 67.81 | 68.11 | 67.24 | 68.04 | 00:00:00 | | 2016-09-21 | 934,400 | 68.52 | 68.57 | 67.96 | 68.54 | 00:00:00 | | 2016-09-22 | 1,486,900 | 68.73 | 69.46 | 68.60 | 69.25 | 00:00:00 | | 2016-09-26 | 1,146,200 | 69.35 | 69.81 | 69.22 | 69.54 | 00:00:00 | | 2016-10-03 | 1,387,300 | 70.39 | 70.64 | 69.57 | 70.50 | 00:00:00 | | 2016-10-04 | 953,700 | 70.66 | 70.83 | 69.93 | 70.20 | 00:00:00 | | 2016-10-05 | 1,280,400 | 70.58 | 70.58 | 69.88 | 70.18 | 00:00:00 | | 2016-10-10 | 1,024,000 | 70.49 | 71.11 | 70.31 | 70.90 | 00:00:00 | | 2016-10-11 | 1,492,100 | 70.75 | 71.04 | 70.39 | 70.71 | 00:00:00 | | 2016-10-12 | 1,281,000 | 70.68 | 70.70 | 70.07 | 70.39 | 00:00:00 | | 2016-10-13 | 919,200 | 70.00 | 70.38 | 69.85 | 70.31 | 00:00:00 | | 2016-10-14 | 1,346,900 | 70.56 | 70.95 | 70.13 | 70.26 | 00:00:00 | | 2016-10-17 | 3,417,400 | 68.50 | 68.97 | 67.61 | 68.67 | 00:00:00 | | 2016-10-24 | 1,165,100 | 68.88 | 69.39 | 68.72 | 69.12 | 00:00:00 | | 2016-10-25 | 2,282,400 | 68.54 | 69.57 | 67.76 | 69.43 | 00:00:00 | | 2016-10-26 | 4,495,800 | 65.93 | 67.88 | 65.57 | 67.30 | 00:00:00 | | 2016-11-01 | 1,504,000 | 68.12 | 68.52 | 67.93 | 68.42 | 00:00:00 | | 2016-11-02 | 1,648,900 | 68.44 | 68.86 | 68.21 | 68.46 | 00:00:00 | | 2016-11-15 | 1,429,100 | 73.52 | 74.09 | 73.31 | 74.08 | 00:00:00 | | 2016-11-16 | 1,523,200 | 73.82 | 74.31 | 73.58 | 74.18 | 00:00:00 | | 2016-11-18 | 2,426,000 | 73.89 | 74.59 | 73.71 | 74.40 | 00:00:00 | | 2016-11-25 | 705,100 | 74.23 | 74.82 | 74.11 | 74.30 | 00:00:00 | | 2016-11-29 | 1,450,600 | 74.38 | 75.20 | 74.35 | 74.98 | 00:00:00 | | 2016-11-30 | 1,504,100 | 75.04 | 75.40 | 74.72 | 74.85 | 00:00:00 | | 2016-12-01 | 1,437,700 | 74.82 | 75.18 | 74.32 | 74.86 | 00:00:00 | | 2016-12-02 | 1,530,000 | 75.09 | 75.51 | 74.00 | 74.04 | 00:00:00 | | 2016-12-13 | 1,560,200 | 77.38 | 77.82 | 76.94 | 77.06 | 00:00:00 | | 2016-12-14 | 1,563,300 | 77.27 | 77.57 | 76.43 | 76.62 | 00:00:00 | | 2016-12-15 | 3,268,100 | 76.44 | 76.60 | 73.78 | 74.31 | 00:00:00 | | 2016-12-16 | 2,830,300 | 74.17 | 74.97 | 72.56 | 73.11 | 00:00:00 | | 2016-12-19 | 2,127,900 | 73.05 | 74.72 | 72.74 | 74.62 | 00:00:00 | | 2016-12-27 | 581,300 | 74.65 | 75.02 | 74.20 | 74.48 | 00:00:00 | | 2016-12-28 | 900,600 | 74.69 | 74.76 | 73.46 | 73.47 | 00:00:00 | | 2017-01-06 | 782,500 | 73.67 | 74.31 | 73.45 | 74.15 | 00:00:00 | | 2017-01-10 | 645,500 | 73.12 | 73.72 | 72.84 | 73.14 | 00:00:00 | | 2017-01-11 | 668,200 | 73.01 | 73.63 | 72.93 | 73.44 | 00:00:00 | | 2017-01-17 | 717,700 | 73.18 | 73.93 | 72.90 | 73.56 | 00:00:00 | | 2017-01-20 | 1,242,000 | 73.51 | 73.91 | 72.92 | 73.60 | 00:00:00 | | 2017-01-23 | 1,615,200 | 73.43 | 73.72 | 73.19 | 73.68 | 00:00:00 | | 2017-01-24 | 1,165,200 | 73.95 | 75.02 | 73.51 | 74.66 | 00:00:00 | | 2017-01-25 | 982,000 | 75.00 | 75.08 | 74.13 | 74.68 | 00:00:00 | | 2017-01-30 | 2,614,900 | 77.36 | 77.36 | 76.33 | 76.51 | 00:00:00 | | 2017-02-02 | 1,450,200 | 74.86 | 75.56 | 74.46 | 74.94 | 00:00:00 | | 2017-02-03 | 938,600 | 75.11 | 75.83 | 75.00 | 75.55 | 00:00:00 | | 2017-02-07 | 1,128,500 | 75.32 | 75.87 | 75.02 | 75.62 | 00:00:00 | | 2017-02-08 | 779,200 | 75.70 | 76.22 | 75.21 | 76.13 | 00:00:00 | | 2017-02-09 | 1,714,600 | 75.96 | 76.30 | 75.58 | 75.62 | 00:00:00 | | 2017-02-10 | 724,200 | 75.92 | 76.82 | 75.91 | 76.56 | 00:00:00 | | 2017-02-13 | 864,300 | 76.67 | 77.17 | 76.61 | 76.98 | 00:00:00 | | 2017-02-14 | 931,100 | 76.97 | 77.25 | 76.56 | 77.20 | 00:00:00 | | 2017-02-15 | 883,100 | 77.25 | 77.94 | 77.11 | 77.88 | 00:00:00 | | 2017-02-22 | 1,232,000 | 79.37 | 79.46 | 78.86 | 79.41 | 00:00:00 | | 2017-02-23 | 1,294,100 | 79.46 | 79.88 | 79.21 | 79.46 | 00:00:00 | | 2017-02-24 | 1,385,300 | 79.11 | 80.23 | 78.88 | 80.13 | 00:00:00 | | 2017-02-27 | 1,080,400 | 80.08 | 80.35 | 79.66 | 80.23 | 00:00:00 | | 2017-03-01 | 1,499,300 | 80.67 | 81.16 | 80.39 | 80.86 | 00:00:00 | | 2017-03-02 | 867,500 | 81.12 | 81.12 | 80.21 | 80.53 | 00:00:00 | | 2017-03-06 | 1,410,300 | 78.86 | 79.65 | 78.86 | 79.28 | 00:00:00 | | 2017-03-13 | 575,300 | 79.33 | 79.62 | 78.62 | 79.31 | 00:00:00 | | 2017-03-14 | 575,000 | 79.21 | 79.26 | 78.31 | 78.56 | 00:00:00 | | 2017-03-15 | 1,440,900 | 78.72 | 79.16 | 78.30 | 78.54 | 00:00:00 | | 2017-03-16 | 737,000 | 78.50 | 78.86 | 78.11 | 78.21 | 00:00:00 | | 2017-03-17 | 1,483,900 | 78.19 | 79.13 | 77.81 | 78.92 | 00:00:00 | | 2017-04-04 | 979,900 | 76.75 | 77.15 | 76.41 | 76.86 | 00:00:00 | | 2017-04-05 | 1,122,900 | 76.80 | 77.23 | 76.32 | 76.41 | 00:00:00 | | 2017-04-10 | 1,169,100 | 75.82 | 76.67 | 75.70 | 76.24 | 00:00:00 | | 2017-04-25 | 1,334,200 | 77.73 | 78.31 | 77.47 | 77.70 | 00:00:00 | | 2017-04-26 | 5,475,400 | 73.16 | 74.27 | 72.43 | 72.81 | 00:00:00 | | 2017-05-09 | 2,034,800 | 71.37 | 71.41 | 70.58 | 70.86 | 00:00:00 | | 2017-05-10 | 2,870,300 | 70.99 | 71.47 | 69.99 | 70.17 | 00:00:00 | | 2017-05-11 | 1,624,304 | 69.88 | 70.27 | 69.25 | 69.78 | 00:00:00 | | 2017-05-12 | 1,552,318 | 69.53 | 69.88 | 68.87 | 69.35 | 00:00:00 | | 2017-05-15 | 1,034,043 | 69.29 | 69.82 | 68.68 | 69.47 | 00:00:00 | | 2017-05-16 | 1,276,389 | 69.33 | 69.75 | 69.29 | 69.60 | 00:00:00 | | 2017-05-17 | 2,003,606 | 69.04 | 69.55 | 67.47 | 67.84 | 00:00:00 | | 2017-05-18 | 1,769,612 | 67.70 | 68.99 | 67.50 | 68.06 | 00:00:00 | | 2017-05-19 | 2,276,667 | 68.16 | 68.16 | 67.08 | 67.36 | 00:00:00 | | 2017-05-22 | 1,437,764 | 67.38 | 68.10 | 67.26 | 68.08 | 00:00:00 | | 2017-05-23 | 877,768 | 68.15 | 68.36 | 67.74 | 68.34 | 00:00:00 | | 2017-05-24 | 1,179,985 | 68.43 | 68.61 | 68.01 | 68.38 | 00:00:00 | | 2017-05-25 | 1,888,306 | 68.12 | 68.38 | 67.64 | 67.91 | 00:00:00 | | 2017-05-26 | 1,279,017 | 67.73 | 67.98 | 66.97 | 67.04 | 00:00:00 | | 2017-05-30 | 1,555,496 | 67.09 | 67.62 | 66.60 | 67.27 | 00:00:00 | | 2017-05-31 | 2,271,430 | 67.01 | 67.18 | 66.33 | 67.01 | 00:00:00 | | 2017-06-01 | 1,570,694 | 67.31 | 67.72 | 66.92 | 67.58 | 00:00:00 | | 2017-06-02 | 1,018,610 | 67.63 | 67.97 | 67.32 | 67.62 | 00:00:00 | | 2017-06-05 | 968,022 | 67.41 | 67.93 | 67.22 | 67.26 | 00:00:00 | | 2017-06-06 | 723,351 | 67.14 | 67.36 | 66.73 | 67.12 | 00:00:00 | | 2017-06-07 | 914,149 | 67.32 | 67.39 | 66.99 | 67.23 | 00:00:00 | | 2017-06-08 | 1,210,129 | 67.18 | 67.38 | 66.90 | 66.97 | 00:00:00 | | 2017-06-09 | 997,422 | 66.86 | 67.91 | 66.78 | 67.86 | 00:00:00 | | 2017-06-12 | 1,506,150 | 67.77 | 69.10 | 67.68 | 68.82 | 00:00:00 | | 2017-06-13 | 1,073,796 | 69.08 | 69.32 | 68.66 | 69.09 | 00:00:00 | | 2017-06-14 | 1,250,109 | 69.30 | 69.33 | 67.78 | 67.84 | 00:00:00 | | 2017-06-15 | 1,511,601 | 67.49 | 69.50 | 67.49 | 69.45 | 00:00:00 | | 2017-06-16 | 2,304,160 | 69.19 | 70.13 | 69.19 | 70.04 | 00:00:00 | | 2017-06-19 | 1,057,835 | 70.00 | 70.40 | 69.66 | 70.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
