|
 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 | | 2018-01-16 | 1,571,427 | 94.50 | 94.96 | 92.78 | 92.97 | 00:00:00 | | 2018-01-17 | 1,090,384 | 93.27 | 93.63 | 92.69 | 92.98 | 00:00:00 | | 2018-01-18 | 1,345,749 | 93.13 | 94.55 | 92.34 | 93.68 | 00:00:00 | | 2018-01-19 | 1,507,683 | 94.04 | 95.28 | 93.59 | 95.16 | 00:00:00 | | 2018-01-22 | 953,212 | 94.87 | 95.67 | 94.09 | 95.43 | 00:00:00 | | 2018-01-23 | 986,417 | 95.23 | 95.65 | 94.33 | 94.90 | 00:00:00 | | 2018-01-24 | 1,744,602 | 95.12 | 96.52 | 94.32 | 96.18 | 00:00:00 | | 2018-01-25 | 2,225,547 | 96.65 | 98.66 | 96.32 | 96.53 | 00:00:00 | | 2018-01-26 | 2,809,367 | 97.34 | 100.18 | 96.58 | 96.73 | 00:00:00 | | 2018-01-29 | 2,103,088 | 96.29 | 97.63 | 96.07 | 96.31 | 00:00:00 | | 2018-01-30 | 2,995,888 | 95.75 | 96.83 | 94.82 | 94.93 | 00:00:00 | | 2018-01-31 | 7,542,947 | 91.94 | 95.89 | 90.31 | 91.46 | 00:00:00 | | 2018-02-01 | 2,096,668 | 91.25 | 92.68 | 90.18 | 91.98 | 00:00:00 | | 2018-02-02 | 2,041,194 | 91.17 | 92.26 | 90.56 | 91.79 | 00:00:00 | | 2018-02-05 | 2,629,734 | 91.24 | 92.12 | 90.29 | 90.33 | 00:00:00 | | 2018-02-06 | 2,401,737 | 88.98 | 91.38 | 88.04 | 90.77 | 00:00:00 | | 2018-02-07 | 2,060,819 | 90.47 | 93.65 | 90.47 | 92.57 | 00:00:00 | | 2018-02-08 | 1,503,178 | 92.67 | 93.14 | 90.47 | 90.47 | 00:00:00 | | 2018-02-09 | 2,478,959 | 90.84 | 91.26 | 87.16 | 89.35 | 00:00:00 | | 2018-02-12 | 1,355,713 | 89.90 | 91.33 | 89.36 | 91.18 | 00:00:00 | | 2018-02-13 | 1,161,219 | 90.77 | 93.25 | 90.40 | 92.72 | 00:00:00 | | 2018-02-14 | 1,478,434 | 90.72 | 93.22 | 90.04 | 92.43 | 00:00:00 | | 2018-02-15 | 1,380,755 | 92.54 | 92.95 | 91.44 | 92.95 | 00:00:00 | | 2018-02-16 | 850,599 | 92.88 | 93.51 | 92.33 | 92.62 | 00:00:00 | | 2018-02-20 | 1,190,495 | 92.50 | 92.96 | 89.64 | 89.97 | 00:00:00 | | 2018-02-21 | 1,210,211 | 90.01 | 91.57 | 90.01 | 90.18 | 00:00:00 | | 2018-02-22 | 976,407 | 90.61 | 91.07 | 89.86 | 90.09 | 00:00:00 | | 2018-02-23 | 977,840 | 90.32 | 92.67 | 90.15 | 92.63 | 00:00:00 | | 2018-02-26 | 844,840 | 93.00 | 94.67 | 92.42 | 94.63 | 00:00:00 | | 2018-02-27 | 1,146,169 | 94.81 | 95.67 | 93.46 | 93.47 | 00:00:00 | | 2018-02-28 | 1,553,956 | 93.72 | 94.69 | 92.99 | 93.36 | 00:00:00 | | 2018-03-01 | 1,863,346 | 92.71 | 93.19 | 89.54 | 89.70 | 00:00:00 | | 2018-03-02 | 1,418,570 | 88.54 | 89.95 | 88.15 | 89.51 | 00:00:00 | | 2018-03-05 | 1,303,700 | 89.21 | 89.97 | 87.75 | 89.78 | 00:00:00 | | 2018-03-06 | 941,156 | 90.17 | 90.84 | 89.64 | 89.99 | 00:00:00 | | 2018-03-07 | 1,183,496 | 89.11 | 90.23 | 87.95 | 90.01 | 00:00:00 | | 2018-03-08 | 887,285 | 90.13 | 90.38 | 89.24 | 89.60 | 00:00:00 | | 2018-03-09 | 1,617,535 | 90.01 | 91.79 | 89.26 | 91.74 | 00:00:00 | | 2018-03-12 | 783,042 | 92.04 | 92.51 | 90.70 | 91.03 | 00:00:00 | | 2018-03-13 | 935,088 | 91.41 | 92.27 | 90.96 | 91.71 | 00:00:00 | | 2018-03-14 | 945,014 | 91.76 | 91.81 | 89.59 | 89.74 | 00:00:00 | | 2018-03-15 | 744,552 | 89.98 | 90.73 | 89.70 | 90.28 | 00:00:00 | | 2018-03-16 | 1,732,534 | 90.61 | 92.45 | 90.08 | 92.14 | 00:00:00 | | 2018-03-19 | 1,253,578 | 92.12 | 94.06 | 91.86 | 92.63 | 00:00:00 | | 2018-03-20 | 708,432 | 92.87 | 93.63 | 92.05 | 93.07 | 00:00:00 | | 2018-03-21 | 893,526 | 93.10 | 94.43 | 93.04 | 93.62 | 00:00:00 | | 2018-03-22 | 1,215,057 | 92.88 | 93.95 | 91.21 | 92.66 | 00:00:00 | | 2018-03-23 | 1,481,615 | 92.58 | 93.32 | 90.79 | 90.86 | 00:00:00 | | 2018-03-26 | 923,919 | 91.94 | 93.05 | 91.69 | 92.76 | 00:00:00 | | 2018-03-27 | 931,797 | 92.93 | 93.71 | 91.25 | 91.56 | 00:00:00 | | 2018-03-28 | 847,195 | 91.76 | 92.20 | 90.66 | 91.69 | 00:00:00 | | 2018-03-29 | 1,333,236 | 91.88 | 94.13 | 91.88 | 93.71 | 00:00:00 | | 2018-04-02 | 1,614,137 | 93.53 | 93.69 | 91.63 | 92.23 | 00:00:00 | | 2018-04-03 | 1,298,477 | 92.60 | 93.68 | 92.20 | 93.63 | 00:00:00 | | 2018-04-04 | 1,114,916 | 92.58 | 94.58 | 92.43 | 94.36 | 00:00:00 | | 2018-04-05 | 1,688,406 | 94.96 | 94.98 | 92.24 | 93.29 | 00:00:00 | | 2018-04-06 | 1,507,323 | 92.76 | 93.10 | 89.76 | 90.48 | 00:00:00 | | 2018-04-09 | 1,083,152 | 90.63 | 92.49 | 90.45 | 91.57 | 00:00:00 | | 2018-04-10 | 1,655,616 | 92.87 | 94.38 | 92.70 | 94.12 | 00:00:00 | | 2018-04-11 | 728,779 | 93.65 | 94.28 | 93.13 | 93.95 | 00:00:00 | | 2018-04-12 | 1,218,676 | 94.24 | 96.31 | 94.15 | 95.41 | 00:00:00 | | 2018-04-13 | 1,290,330 | 95.43 | 95.99 | 93.88 | 94.27 | 00:00:00 | | 2018-04-16 | 2,290,926 | 97.05 | 98.66 | 96.03 | 97.62 | 00:00:00 | | 2018-04-17 | 1,794,318 | 98.34 | 98.50 | 95.22 | 96.03 | 00:00:00 | | 2018-04-18 | 1,834,730 | 96.58 | 96.58 | 94.94 | 94.94 | 00:00:00 | | 2018-04-19 | 2,094,791 | 94.49 | 95.32 | 94.08 | 94.29 | 00:00:00 | | 2018-04-20 | 1,151,516 | 94.62 | 94.63 | 93.17 | 93.68 | 00:00:00 | | 2018-04-23 | 1,047,971 | 93.51 | 94.36 | 93.02 | 93.71 | 00:00:00 | | 2018-04-24 | 1,267,365 | 94.24 | 94.55 | 91.50 | 92.36 | 00:00:00 | | 2018-04-25 | 1,180,025 | 92.55 | 93.12 | 92.16 | 92.59 | 00:00:00 | | 2018-04-26 | 1,882,355 | 93.07 | 93.33 | 90.29 | 91.32 | 00:00:00 | | 2018-04-27 | 972,789 | 91.28 | 92.16 | 90.76 | 92.00 | 00:00:00 | | 2018-04-30 | 1,455,982 | 92.09 | 92.74 | 91.81 | 92.03 | 00:00:00 | | 2018-05-01 | 1,660,082 | 92.04 | 92.19 | 90.13 | 90.65 | 00:00:00 | | 2018-05-02 | 4,962,308 | 84.50 | 86.65 | 82.49 | 82.90 | 00:00:00 | | 2018-05-03 | 2,740,426 | 82.38 | 83.83 | 80.83 | 82.60 | 00:00:00 | | 2018-05-04 | 1,449,927 | 81.65 | 82.86 | 80.88 | 82.54 | 00:00:00 | | 2018-05-07 | 1,203,441 | 82.56 | 83.23 | 81.99 | 82.43 | 00:00:00 | | 2018-05-08 | 1,712,620 | 82.58 | 84.49 | 82.37 | 83.93 | 00:00:00 | | 2018-05-09 | 1,376,645 | 84.07 | 84.56 | 83.25 | 83.49 | 00:00:00 | | 2018-05-10 | 1,506,148 | 83.81 | 84.73 | 83.58 | 84.58 | 00:00:00 | | 2018-05-11 | 1,383,141 | 84.80 | 86.81 | 84.60 | 86.44 | 00:00:00 | | 2018-05-14 | 1,045,319 | 86.64 | 86.96 | 85.28 | 85.68 | 00:00:00 | | 2018-05-15 | 1,454,851 | 85.35 | 85.71 | 84.74 | 85.18 | 00:00:00 | | 2018-05-16 | 1,025,040 | 85.22 | 86.09 | 85.09 | 85.74 | 00:00:00 | | 2018-05-17 | 1,729,265 | 85.86 | 87.97 | 85.78 | 87.56 | 00:00:00 | | 2018-05-18 | 1,752,590 | 87.49 | 89.24 | 87.27 | 88.50 | 00:00:00 | | 2018-05-21 | 440,397 | 88.77 | 90.19 | 88.50 | 90.02 | 00:00:00 | | 2018-05-22 | 1,229,390 | 89.77 | 90.24 | 88.17 | 88.35 | 00:00:00 | | 2018-05-23 | 1,615,386 | 87.99 | 87.99 | 86.84 | 87.44 | 00:00:00 | | 2018-05-24 | 928,976 | 87.49 | 88.25 | 87.42 | 88.00 | 00:00:00 | | 2018-05-25 | 670,926 | 87.81 | 88.39 | 87.68 | 88.23 | 00:00:00 | | 2018-05-29 | 963,251 | 87.91 | 88.26 | 86.82 | 87.93 | 00:00:00 | | 2018-05-30 | 941,990 | 88.35 | 90.05 | 88.23 | 89.43 | 00:00:00 | | 2018-05-31 | 147,413 | 88.95 | 89.15 | 88.00 | 88.22 | 00:00:00 | | 2018-06-01 | 1,113,866 | 87.62 | 88.27 | 87.01 | 87.52 | 00:00:00 | | 2018-06-04 | 3,034,093 | 87.34 | 88.60 | 87.09 | 87.96 | 00:00:00 | | 2018-06-05 | 1,822,627 | 88.27 | 88.60 | 87.51 | 87.84 | 00:00:00 | | 2018-06-06 | 1,487,836 | 87.72 | 88.12 | 87.21 | 87.80 | 00:00:00 | | 2018-06-07 | 962,469 | 88.21 | 88.51 | 87.80 | 87.99 | 00:00:00 | | 2018-06-08 | 1,211,975 | 87.91 | 88.59 | 87.82 | 88.32 | 00:00:00 | | 2018-06-11 | 1,023,126 | 88.47 | 89.18 | 88.01 | 88.68 | 00:00:00 | | 2018-06-12 | 1,454,043 | 88.89 | 91.11 | 88.69 | 90.83 | 00:00:00 | | 2018-06-13 | 1,303,665 | 91.07 | 91.75 | 90.47 | 90.80 | 00:00:00 | | 2018-06-14 | 547,139 | 90.93 | 90.98 | 90.26 | 90.44 | 00:00:00 | | 2018-06-15 | 1,414,067 | 90.14 | 90.56 | 87.44 | 90.09 | 00:00:00 | | 2018-06-18 | 380,105 | 89.54 | 90.89 | 88.74 | 90.72 | 00:00:00 | | 2018-06-19 | 1,529,941 | 90.32 | 90.48 | 88.74 | 89.98 | 00:00:00 | | 2018-06-20 | 867,847 | 89.99 | 90.88 | 89.54 | 90.27 | 00:00:00 | | 2018-06-21 | 1,433,525 | 90.38 | 90.38 | 89.59 | 89.79 | 00:00:00 | | 2018-06-22 | 1,235,852 | 90.00 | 90.31 | 88.37 | 88.61 | 00:00:00 | | 2018-06-25 | 1,645,124 | 88.22 | 88.22 | 85.08 | 85.59 | 00:00:00 | | 2018-06-26 | 1,021,662 | 86.00 | 86.65 | 84.59 | 84.89 | 00:00:00 | | 2018-06-27 | 911,582 | 84.95 | 86.83 | 83.70 | 83.72 | 00:00:00 | | 2018-06-28 | 1,157,629 | 83.47 | 83.95 | 82.23 | 83.53 | 00:00:00 | | 2018-06-29 | 1,494,725 | 83.59 | 84.71 | 83.59 | 83.66 | 00:00:00 | | 2018-07-02 | 1,605,061 | 83.66 | 85.69 | 83.66 | 85.62 | 00:00:00 | | 2018-07-03 | 1,009,780 | 85.75 | 86.66 | 84.79 | 84.99 | 00:00:00 | | 2018-07-05 | 1,632,645 | 85.36 | 85.49 | 83.75 | 84.40 | 00:00:00 | | 2018-07-06 | 1,346,482 | 84.22 | 84.78 | 83.70 | 84.46 | 00:00:00 | | 2018-07-09 | 613,180 | 84.75 | 85.80 | 84.55 | 85.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
