|
 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 | | 2017-06-19 | 1,057,835 | 70.00 | 70.40 | 69.66 | 70.10 | 00:00:00 | | 2017-06-20 | 1,005,863 | 69.99 | 70.05 | 68.39 | 68.40 | 00:00:00 | | 2017-06-21 | 1,429,763 | 68.28 | 69.82 | 67.00 | 67.17 | 00:00:00 | | 2017-06-22 | 1,305,662 | 67.19 | 68.03 | 66.96 | 67.30 | 00:00:00 | | 2017-06-23 | 1,141,014 | 67.31 | 67.74 | 66.96 | 66.99 | 00:00:00 | | 2017-06-26 | 820,395 | 67.16 | 67.69 | 66.82 | 67.58 | 00:00:00 | | 2017-06-27 | 902,399 | 67.60 | 68.00 | 67.29 | 67.33 | 00:00:00 | | 2017-06-28 | 1,468,512 | 67.74 | 68.27 | 67.29 | 67.33 | 00:00:00 | | 2017-06-29 | 1,174,785 | 67.33 | 67.64 | 67.15 | 67.55 | 00:00:00 | | 2017-06-30 | 1,025,809 | 67.76 | 68.95 | 67.65 | 68.68 | 00:00:00 | | 2017-07-03 | 1,533,059 | 69.13 | 70.48 | 68.88 | 70.08 | 00:00:00 | | 2017-07-05 | 1,636,334 | 69.92 | 70.05 | 68.73 | 68.76 | 00:00:00 | | 2017-07-06 | 1,359,456 | 68.48 | 68.48 | 67.64 | 67.68 | 00:00:00 | | 2017-07-07 | 1,129,233 | 67.83 | 68.17 | 67.47 | 67.97 | 00:00:00 | | 2017-07-10 | 1,152,606 | 68.03 | 69.02 | 67.88 | 68.23 | 00:00:00 | | 2017-07-11 | 922,493 | 68.47 | 68.62 | 67.77 | 68.60 | 00:00:00 | | 2017-07-12 | 1,130,138 | 68.96 | 69.20 | 68.58 | 68.87 | 00:00:00 | | 2017-07-13 | 938,558 | 68.80 | 68.84 | 68.24 | 68.76 | 00:00:00 | | 2017-07-14 | 937,795 | 69.07 | 69.65 | 68.73 | 69.46 | 00:00:00 | | 2017-07-17 | 2,359,250 | 68.09 | 69.05 | 67.85 | 68.89 | 00:00:00 | | 2017-07-18 | 1,248,831 | 68.88 | 69.55 | 68.56 | 69.50 | 00:00:00 | | 2017-07-19 | 2,155,338 | 69.53 | 70.05 | 68.57 | 68.69 | 00:00:00 | | 2017-07-20 | 8,843,900 | 63.62 | 65.34 | 63.41 | 65.01 | 00:00:00 | | 2017-07-21 | 3,128,010 | 64.82 | 65.83 | 64.82 | 65.56 | 00:00:00 | | 2017-07-24 | 1,798,680 | 65.70 | 65.75 | 65.13 | 65.62 | 00:00:00 | | 2017-07-25 | 2,552,217 | 66.10 | 66.57 | 65.65 | 65.93 | 00:00:00 | | 2017-07-26 | 1,688,557 | 67.29 | 67.47 | 65.64 | 65.91 | 00:00:00 | | 2017-07-27 | 1,972,352 | 65.94 | 65.94 | 65.02 | 65.46 | 00:00:00 | | 2017-07-28 | 1,400,746 | 65.49 | 65.85 | 64.98 | 65.25 | 00:00:00 | | 2017-07-31 | 1,311,595 | 65.29 | 65.89 | 65.29 | 65.60 | 00:00:00 | | 2017-08-01 | 1,507,033 | 65.65 | 65.76 | 64.61 | 64.98 | 00:00:00 | | 2017-08-02 | 1,024,493 | 65.03 | 65.84 | 64.97 | 65.61 | 00:00:00 | | 2017-08-03 | 1,091,785 | 65.41 | 65.73 | 64.93 | 65.70 | 00:00:00 | | 2017-08-04 | 2,287,157 | 65.78 | 67.41 | 65.66 | 67.22 | 00:00:00 | | 2017-08-07 | 2,420,682 | 67.12 | 67.39 | 66.07 | 66.54 | 00:00:00 | | 2017-08-08 | 1,627,792 | 66.38 | 66.99 | 66.02 | 66.75 | 00:00:00 | | 2017-08-09 | 1,856,428 | 66.65 | 66.68 | 65.96 | 66.13 | 00:00:00 | | 2017-08-10 | 1,884,599 | 66.00 | 66.30 | 65.55 | 66.11 | 00:00:00 | | 2017-08-11 | 1,275,967 | 66.59 | 66.67 | 65.57 | 65.63 | 00:00:00 | | 2017-08-14 | 1,775,342 | 65.86 | 67.28 | 65.79 | 67.14 | 00:00:00 | | 2017-08-15 | 1,694,890 | 67.20 | 68.24 | 66.99 | 68.02 | 00:00:00 | | 2017-08-16 | 1,529,042 | 68.28 | 68.91 | 67.46 | 68.01 | 00:00:00 | | 2017-08-17 | 1,435,097 | 67.80 | 68.53 | 66.83 | 66.89 | 00:00:00 | | 2017-08-18 | 2,745,388 | 66.91 | 67.25 | 66.57 | 66.78 | 00:00:00 | | 2017-08-21 | 1,461,416 | 66.96 | 66.96 | 66.14 | 66.86 | 00:00:00 | | 2017-08-22 | 1,048,035 | 66.85 | 67.19 | 66.53 | 67.10 | 00:00:00 | | 2017-08-23 | 928,875 | 66.99 | 67.17 | 66.43 | 67.09 | 00:00:00 | | 2017-08-24 | 1,017,707 | 67.29 | 67.74 | 66.76 | 66.87 | 00:00:00 | | 2017-08-25 | 1,995,444 | 67.06 | 69.37 | 66.87 | 69.07 | 00:00:00 | | 2017-08-28 | 3,079,239 | 69.50 | 71.12 | 69.40 | 71.05 | 00:00:00 | | 2017-08-29 | 2,908,282 | 70.69 | 72.20 | 70.57 | 71.57 | 00:00:00 | | 2017-08-30 | 4,006,118 | 72.30 | 74.54 | 72.26 | 73.06 | 00:00:00 | | 2017-08-31 | 2,678,362 | 73.00 | 73.06 | 70.58 | 70.63 | 00:00:00 | | 2017-09-01 | 1,378,520 | 70.69 | 71.01 | 70.12 | 70.17 | 00:00:00 | | 2017-09-05 | 1,927,772 | 70.93 | 72.19 | 70.93 | 71.79 | 00:00:00 | | 2017-09-06 | 2,161,800 | 72.09 | 73.19 | 71.87 | 72.77 | 00:00:00 | | 2017-09-07 | 1,347,163 | 72.77 | 73.61 | 72.68 | 73.27 | 00:00:00 | | 2017-09-08 | 803,016 | 73.25 | 73.99 | 72.88 | 73.74 | 00:00:00 | | 2017-09-11 | 1,974,353 | 73.68 | 73.98 | 72.17 | 72.83 | 00:00:00 | | 2017-09-12 | 1,223,276 | 72.69 | 73.28 | 72.14 | 72.79 | 00:00:00 | | 2017-09-13 | 1,310,551 | 72.91 | 72.91 | 72.15 | 72.28 | 00:00:00 | | 2017-09-14 | 3,355,389 | 71.87 | 71.88 | 70.22 | 70.77 | 00:00:00 | | 2017-09-15 | 2,188,053 | 70.65 | 71.56 | 70.23 | 71.45 | 00:00:00 | | 2017-09-18 | 1,126,805 | 71.60 | 72.30 | 71.31 | 72.25 | 00:00:00 | | 2017-09-19 | 1,039,101 | 72.37 | 72.87 | 72.15 | 72.60 | 00:00:00 | | 2017-09-20 | 1,827,262 | 72.95 | 73.26 | 72.35 | 72.79 | 00:00:00 | | 2017-09-21 | 1,040,594 | 72.87 | 73.40 | 72.52 | 73.00 | 00:00:00 | | 2017-09-22 | 1,096,462 | 73.16 | 73.80 | 72.80 | 73.13 | 00:00:00 | | 2017-09-25 | 1,028,880 | 73.29 | 73.94 | 72.92 | 73.92 | 00:00:00 | | 2017-09-26 | 1,929,436 | 74.00 | 75.11 | 73.49 | 74.89 | 00:00:00 | | 2017-09-27 | 2,074,560 | 75.17 | 75.73 | 74.93 | 75.68 | 00:00:00 | | 2017-09-28 | 952,216 | 75.69 | 76.01 | 75.25 | 75.48 | 00:00:00 | | 2017-09-29 | 1,320,099 | 75.37 | 76.16 | 75.25 | 76.10 | 00:00:00 | | 2017-10-02 | 1,963,413 | 76.28 | 77.38 | 75.62 | 77.30 | 00:00:00 | | 2017-10-03 | 2,330,614 | 76.97 | 77.08 | 76.05 | 76.13 | 00:00:00 | | 2017-10-04 | 1,813,663 | 76.04 | 76.15 | 74.30 | 75.02 | 00:00:00 | | 2017-10-05 | 1,860,793 | 74.79 | 76.15 | 74.61 | 76.05 | 00:00:00 | | 2017-10-06 | 1,281,805 | 75.93 | 76.57 | 75.67 | 76.52 | 00:00:00 | | 2017-10-09 | 809,935 | 76.55 | 76.73 | 75.39 | 75.45 | 00:00:00 | | 2017-10-10 | 2,483,924 | 77.74 | 78.86 | 76.86 | 77.09 | 00:00:00 | | 2017-10-11 | 851,385 | 76.99 | 77.43 | 76.43 | 76.70 | 00:00:00 | | 2017-10-12 | 1,054,046 | 76.93 | 77.25 | 76.41 | 77.18 | 00:00:00 | | 2017-10-13 | 1,620,825 | 78.58 | 78.94 | 77.15 | 77.26 | 00:00:00 | | 2017-10-16 | 1,546,505 | 78.13 | 78.70 | 76.47 | 77.33 | 00:00:00 | | 2017-10-17 | 1,582,768 | 77.06 | 77.30 | 75.95 | 76.02 | 00:00:00 | | 2017-10-18 | 1,580,128 | 75.95 | 77.67 | 75.93 | 77.34 | 00:00:00 | | 2017-10-19 | 691,914 | 77.26 | 78.05 | 76.75 | 77.98 | 00:00:00 | | 2017-10-20 | 1,432,732 | 78.38 | 78.70 | 77.62 | 78.30 | 00:00:00 | | 2017-10-23 | 1,041,613 | 78.68 | 78.72 | 77.79 | 78.43 | 00:00:00 | | 2017-10-24 | 1,205,895 | 78.73 | 79.65 | 77.08 | 78.83 | 00:00:00 | | 2017-10-25 | 1,205,031 | 78.43 | 78.91 | 77.94 | 78.60 | 00:00:00 | | 2017-10-26 | 2,069,945 | 79.63 | 80.83 | 79.16 | 79.59 | 00:00:00 | | 2017-10-27 | 1,602,274 | 80.08 | 80.08 | 78.50 | 79.82 | 00:00:00 | | 2017-10-30 | 1,659,472 | 79.67 | 80.03 | 78.02 | 78.35 | 00:00:00 | | 2017-10-31 | 2,245,851 | 78.30 | 79.33 | 78.30 | 78.53 | 00:00:00 | | 2017-11-01 | 2,990,948 | 80.90 | 80.94 | 77.83 | 79.33 | 00:00:00 | | 2017-11-02 | 4,156,129 | 80.15 | 81.35 | 78.60 | 79.55 | 00:00:00 | | 2017-11-03 | 2,327,213 | 79.50 | 80.14 | 78.99 | 79.44 | 00:00:00 | | 2017-12-12 | 866,218 | 88.19 | 88.44 | 87.42 | 88.00 | 00:00:00 | | 2017-12-13 | 1,490,039 | 88.09 | 88.54 | 87.58 | 87.77 | 00:00:00 | | 2017-12-14 | 2,290,435 | 88.05 | 88.05 | 85.62 | 85.79 | 00:00:00 | | 2017-12-15 | 2,861,112 | 85.60 | 86.75 | 85.19 | 86.21 | 00:00:00 | | 2017-12-18 | 1,784,055 | 86.88 | 87.79 | 86.36 | 87.16 | 00:00:00 | | 2017-12-19 | 1,024,732 | 86.78 | 87.31 | 86.42 | 86.63 | 00:00:00 | | 2017-12-20 | 1,231,541 | 87.32 | 87.66 | 86.72 | 86.75 | 00:00:00 | | 2017-12-21 | 941,489 | 86.98 | 87.26 | 86.36 | 87.13 | 00:00:00 | | 2017-12-22 | 1,351,563 | 87.22 | 89.24 | 86.89 | 88.70 | 00:00:00 | | 2017-12-26 | 740,266 | 88.60 | 89.72 | 88.46 | 88.79 | 00:00:00 | | 2017-12-27 | 669,486 | 88.97 | 89.80 | 88.22 | 89.50 | 00:00:00 | | 2017-12-28 | 753,831 | 89.51 | 89.55 | 88.37 | 89.46 | 00:00:00 | | 2017-12-29 | 633,156 | 89.70 | 89.89 | 89.05 | 89.09 | 00:00:00 | | 2018-01-02 | 976,451 | 89.74 | 90.08 | 88.82 | 89.74 | 00:00:00 | | 2018-01-03 | 1,212,981 | 89.18 | 89.60 | 88.45 | 89.49 | 00:00:00 | | 2018-01-04 | 1,609,604 | 90.34 | 90.61 | 89.18 | 89.72 | 00:00:00 | | 2018-01-05 | 860,045 | 90.08 | 90.67 | 89.23 | 89.57 | 00:00:00 | | 2018-01-08 | 1,078,263 | 89.39 | 91.21 | 89.39 | 90.78 | 00:00:00 | | 2018-01-09 | 1,903,264 | 90.91 | 92.41 | 90.91 | 91.46 | 00:00:00 | | 2018-01-10 | 1,010,096 | 91.38 | 92.40 | 91.09 | 91.44 | 00:00:00 | | 2018-01-11 | 1,043,770 | 91.69 | 94.01 | 91.68 | 93.92 | 00:00:00 | | 2018-01-12 | 972,263 | 94.03 | 94.51 | 93.22 | 94.28 | 00:00:00 | | 2018-01-16 | 1,571,427 | 94.50 | 94.96 | 92.78 | 92.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
