|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-09 | 613,180 | 84.75 | 85.80 | 84.55 | 85.63 | 00:00:00 | 2018-07-10 | 722,310 | 85.87 | 86.33 | 85.42 | 85.88 | 00:00:00 | 2018-07-11 | 947,798 | 86.52 | 86.91 | 85.39 | 85.84 | 00:00:00 | 2018-07-12 | 858,740 | 86.04 | 86.15 | 85.35 | 85.83 | 00:00:00 | 2018-07-13 | 1,009,173 | 86.70 | 87.02 | 85.80 | 86.74 | 00:00:00 | 2018-07-16 | 1,692,729 | 87.20 | 88.80 | 86.25 | 87.30 | 00:00:00 | 2018-07-17 | 1,178,708 | 87.10 | 88.07 | 87.10 | 87.70 | 00:00:00 | 2018-07-18 | 786,799 | 87.79 | 89.20 | 87.35 | 88.84 | 00:00:00 | 2018-07-19 | 1,546,781 | 88.45 | 90.17 | 88.17 | 89.59 | 00:00:00 | 2018-07-20 | 894,123 | 89.50 | 90.57 | 89.12 | 90.32 | 00:00:00 | 2018-07-23 | 1,232,301 | 90.32 | 91.15 | 89.08 | 89.64 | 00:00:00 | 2018-07-24 | 1,236,736 | 90.00 | 90.42 | 88.93 | 89.98 | 00:00:00 | 2018-07-25 | 1,140,228 | 90.19 | 91.88 | 89.86 | 91.75 | 00:00:00 | 2018-07-26 | 1,454,451 | 91.69 | 92.28 | 89.98 | 91.85 | 00:00:00 | 2018-07-27 | 1,016,892 | 91.80 | 92.49 | 90.78 | 91.45 | 00:00:00 | 2018-07-30 | 1,515,528 | 91.30 | 92.50 | 90.00 | 90.47 | 00:00:00 | 2018-07-31 | 1,991,363 | 90.89 | 92.63 | 90.76 | 92.23 | 00:00:00 | 2018-08-01 | 2,109,698 | 93.80 | 95.90 | 92.38 | 95.38 | 00:00:00 | 2018-08-02 | 1,306,540 | 95.47 | 96.05 | 94.48 | 95.43 | 00:00:00 | 2018-08-03 | 1,021,858 | 95.43 | 96.26 | 93.94 | 95.79 | 00:00:00 | 2018-08-06 | 783,664 | 95.89 | 96.39 | 95.66 | 96.22 | 00:00:00 | 2018-08-07 | 1,013,608 | 96.00 | 96.39 | 95.11 | 96.32 | 00:00:00 | 2018-08-08 | 790,462 | 96.13 | 96.76 | 94.97 | 96.07 | 00:00:00 | 2018-08-09 | 1,055,105 | 94.58 | 96.18 | 94.54 | 94.75 | 00:00:00 | 2018-08-10 | 925,933 | 94.40 | 95.23 | 94.00 | 94.90 | 00:00:00 | 2018-08-13 | 758,606 | 95.15 | 95.15 | 93.76 | 93.94 | 00:00:00 | 2018-08-14 | 920,072 | 94.15 | 94.56 | 93.76 | 93.97 | 00:00:00 | 2018-08-15 | 872,992 | 93.27 | 94.71 | 93.13 | 94.57 | 00:00:00 | 2018-08-16 | 708,800 | 94.94 | 96.41 | 94.93 | 96.40 | 00:00:00 | 2018-08-17 | 699,447 | 96.43 | 97.49 | 92.57 | 97.11 | 00:00:00 | 2018-08-20 | 800,280 | 97.01 | 97.91 | 96.91 | 97.37 | 00:00:00 | 2018-08-21 | 790,360 | 97.01 | 97.81 | 96.91 | 97.21 | 00:00:00 | 2018-08-22 | 681,345 | 97.22 | 98.80 | 97.22 | 97.27 | 00:00:00 | 2018-08-23 | 569,109 | 97.26 | 97.77 | 96.27 | 96.40 | 00:00:00 | 2018-08-24 | 484,202 | 96.63 | 96.84 | 96.29 | 96.50 | 00:00:00 | 2018-08-27 | 820,004 | 96.73 | 97.48 | 96.52 | 96.81 | 00:00:00 | 2018-08-28 | 560,543 | 96.95 | 97.26 | 96.07 | 96.32 | 00:00:00 | 2018-08-29 | 593,202 | 96.27 | 96.52 | 95.64 | 96.07 | 00:00:00 | 2018-08-30 | 689,900 | 96.03 | 96.13 | 94.77 | 95.58 | 00:00:00 | 2018-08-31 | 939,454 | 95.70 | 96.37 | 95.27 | 96.08 | 00:00:00 | 2018-09-04 | 724,459 | 95.86 | 97.26 | 95.63 | 96.09 | 00:00:00 | 2018-09-05 | 1,158,164 | 95.47 | 97.02 | 95.47 | 96.57 | 00:00:00 | 2018-09-06 | 1,258,032 | 96.37 | 98.00 | 96.37 | 97.20 | 00:00:00 | 2018-09-07 | 638,236 | 96.94 | 97.72 | 95.86 | 96.44 | 00:00:00 | 2018-09-10 | 1,609,092 | 97.04 | 100.21 | 96.12 | 100.18 | 00:00:00 | 2018-09-11 | 1,238,461 | 100.00 | 101.20 | 99.47 | 99.66 | 00:00:00 | 2018-09-12 | 592,100 | 99.45 | 99.84 | 98.09 | 99.11 | 00:00:00 | 2018-09-13 | 843,964 | 99.64 | 99.93 | 98.28 | 98.53 | 00:00:00 | 2018-09-14 | 988,334 | 98.65 | 100.54 | 98.65 | 100.09 | 00:00:00 | 2018-09-17 | 1,187,773 | 100.21 | 100.22 | 95.96 | 96.71 | 00:00:00 | 2018-09-18 | 700,185 | 96.84 | 97.51 | 95.98 | 97.19 | 00:00:00 | 2018-09-19 | 546,443 | 97.14 | 98.04 | 96.73 | 96.86 | 00:00:00 | 2018-09-20 | 697,100 | 97.19 | 98.49 | 96.12 | 96.36 | 00:00:00 | 2018-09-21 | 1,313,346 | 96.83 | 97.72 | 96.09 | 97.57 | 00:00:00 | 2018-09-24 | 720,662 | 97.27 | 98.07 | 96.11 | 96.36 | 00:00:00 | 2018-09-25 | 764,975 | 96.34 | 96.62 | 95.50 | 96.19 | 00:00:00 | 2018-09-26 | 880,338 | 96.58 | 97.88 | 96.31 | 97.23 | 00:00:00 | 2018-09-27 | 745,487 | 97.35 | 97.98 | 96.88 | 97.39 | 00:00:00 | 2018-09-28 | 937,501 | 97.17 | 98.04 | 97.09 | 97.92 | 00:00:00 | 2018-10-01 | 848,150 | 98.66 | 98.95 | 97.44 | 97.84 | 00:00:00 | 2018-10-02 | 867,058 | 97.94 | 98.11 | 96.83 | 97.05 | 00:00:00 | 2018-10-03 | 954,822 | 97.35 | 98.60 | 96.82 | 97.93 | 00:00:00 | 2018-10-04 | 824,618 | 97.82 | 98.62 | 97.22 | 97.54 | 00:00:00 | 2018-10-05 | 934,634 | 97.29 | 98.14 | 96.37 | 97.28 | 00:00:00 | 2018-10-08 | 663,325 | 97.42 | 98.12 | 96.62 | 97.76 | 00:00:00 | 2018-10-09 | 961,557 | 97.74 | 98.16 | 96.15 | 96.25 | 00:00:00 | 2018-10-10 | 1,900,897 | 95.99 | 95.99 | 92.54 | 92.55 | 00:00:00 | 2018-10-11 | 1,401,791 | 92.50 | 93.18 | 90.76 | 91.11 | 00:00:00 | 2018-10-12 | 1,136,152 | 92.86 | 93.09 | 89.99 | 91.68 | 00:00:00 | 2018-10-15 | 1,105,810 | 92.10 | 93.32 | 91.04 | 93.01 | 00:00:00 | 2018-10-16 | 1,127,094 | 94.00 | 94.63 | 93.50 | 94.20 | 00:00:00 | 2018-10-17 | 978,846 | 94.04 | 94.32 | 91.83 | 93.68 | 00:00:00 | 2018-10-18 | 159,400 | 93.98 | 94.31 | 93.05 | 94.05 | 00:00:00 | 2018-10-19 | 1,920,831 | 93.22 | 93.88 | 90.43 | 90.86 | 00:00:00 | 2018-10-22 | 187,662 | 90.71 | 91.25 | 89.99 | 90.97 | 00:00:00 | 2018-10-23 | 1,393,400 | 90.00 | 90.54 | 87.58 | 88.40 | 00:00:00 | 2018-10-24 | 1,129,819 | 87.95 | 88.84 | 86.09 | 86.29 | 00:00:00 | 2018-10-25 | 1,027,723 | 86.86 | 88.11 | 86.56 | 87.41 | 00:00:00 | 2018-10-26 | 1,323,916 | 86.64 | 87.43 | 84.77 | 86.19 | 00:00:00 | 2018-10-29 | 1,051,753 | 87.19 | 88.42 | 85.88 | 87.06 | 00:00:00 | 2018-10-30 | 1,628,851 | 87.40 | 88.87 | 86.74 | 88.29 | 00:00:00 | 2018-10-31 | 3,673,080 | 88.81 | 92.73 | 87.33 | 89.03 | 00:00:00 | 2018-11-01 | 1,509,864 | 89.04 | 91.22 | 88.11 | 90.90 | 00:00:00 | 2018-11-02 | 1,506,006 | 91.46 | 92.35 | 88.19 | 88.70 | 00:00:00 | 2018-11-05 | 1,226,103 | 88.98 | 89.45 | 87.50 | 88.13 | 00:00:00 | 2018-11-06 | 1,264,294 | 88.28 | 89.39 | 88.11 | 88.83 | 00:00:00 | 2018-11-07 | 671,803 | 89.50 | 90.97 | 88.13 | 90.87 | 00:00:00 | 2018-11-08 | 889,880 | 90.78 | 91.45 | 89.86 | 91.37 | 00:00:00 | 2018-11-09 | 1,177,433 | 91.14 | 91.57 | 89.58 | 89.61 | 00:00:00 | 2018-11-12 | 1,221,274 | 89.45 | 90.39 | 87.98 | 88.15 | 00:00:00 | 2018-11-13 | 1,076,126 | 88.55 | 89.07 | 87.66 | 88.19 | 00:00:00 | 2018-11-14 | 1,245,931 | 88.67 | 90.67 | 88.27 | 90.00 | 00:00:00 | 2018-11-15 | 34,571 | 89.62 | 89.99 | 88.77 | 89.65 | 00:00:00 | 2018-11-16 | 1,017,255 | 90.94 | 91.50 | 90.06 | 90.80 | 00:00:00 | 2018-11-19 | 870,609 | 90.72 | 91.21 | 89.87 | 90.57 | 00:00:00 | 2018-11-20 | 266,341 | 89.82 | 90.47 | 88.55 | 88.57 | 00:00:00 | 2018-11-21 | 775,548 | 88.52 | 89.33 | 88.18 | 89.24 | 00:00:00 | 2018-11-23 | 385,339 | 88.93 | 89.99 | 88.57 | 89.23 | 00:00:00 | 2018-11-26 | 729,679 | 90.00 | 90.75 | 89.12 | 90.70 | 00:00:00 | 2018-11-27 | 1,083,317 | 90.30 | 91.05 | 89.54 | 91.03 | 00:00:00 | 2018-11-28 | 1,695,200 | 91.15 | 92.51 | 91.07 | 91.89 | 00:00:00 | 2018-11-29 | 833,409 | 91.89 | 92.25 | 91.03 | 91.75 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|