|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-06-07 | 381,200 | 28.99 | 29.34 | 28.71 | 29.22 | 00:00:00 | 2001-06-08 | 444,800 | 29.21 | 30.08 | 28.65 | 29.45 | 00:00:00 | 2001-06-11 | 376,400 | 29.65 | 29.65 | 28.95 | 29.00 | 00:00:00 | 2001-06-12 | 295,800 | 29.00 | 29.78 | 28.98 | 29.55 | 00:00:00 | 2001-06-13 | 308,000 | 29.67 | 29.88 | 29.28 | 29.36 | 00:00:00 | 2001-06-14 | 232,000 | 29.36 | 29.53 | 29.09 | 29.40 | 00:00:00 | 2001-06-15 | 602,600 | 29.13 | 29.40 | 28.26 | 28.26 | 00:00:00 | 2001-06-18 | 685,800 | 28.44 | 28.45 | 27.13 | 27.18 | 00:00:00 | 2001-06-19 | 775,400 | 27.60 | 27.61 | 26.71 | 26.73 | 00:00:00 | 2001-06-20 | 877,400 | 26.91 | 27.00 | 25.85 | 26.50 | 00:00:00 | 2001-06-21 | 584,000 | 26.75 | 27.55 | 26.30 | 26.64 | 00:00:00 | 2001-06-22 | 951,200 | 27.01 | 27.65 | 25.60 | 27.27 | 00:00:00 | 2001-06-25 | 351,200 | 27.25 | 27.75 | 25.82 | 26.50 | 00:00:00 | 2001-06-26 | 274,400 | 26.10 | 27.25 | 26.00 | 27.01 | 00:00:00 | 2001-06-27 | 213,200 | 27.00 | 27.47 | 26.99 | 27.16 | 00:00:00 | 2001-06-28 | 395,800 | 27.16 | 28.27 | 27.16 | 28.09 | 00:00:00 | 2001-06-29 | 431,200 | 28.08 | 28.75 | 27.75 | 27.89 | 00:00:00 | 2001-07-02 | 609,000 | 28.15 | 28.57 | 27.84 | 28.25 | 00:00:00 | 2001-07-03 | 238,400 | 28.21 | 28.65 | 27.90 | 28.03 | 00:00:00 | 2001-07-05 | 303,600 | 28.23 | 28.99 | 27.91 | 28.27 | 00:00:00 | 2001-07-06 | 291,800 | 27.98 | 28.20 | 27.39 | 27.70 | 00:00:00 | 2001-07-09 | 220,400 | 27.71 | 28.09 | 27.58 | 27.84 | 00:00:00 | 2001-07-10 | 751,000 | 27.92 | 28.15 | 27.14 | 27.14 | 00:00:00 | 2001-07-11 | 353,200 | 27.13 | 27.75 | 27.08 | 27.71 | 00:00:00 | 2001-07-12 | 476,600 | 27.70 | 28.65 | 27.45 | 28.45 | 00:00:00 | 2001-07-13 | 391,000 | 28.45 | 28.75 | 28.32 | 28.60 | 00:00:00 | 2001-07-16 | 445,000 | 28.75 | 29.00 | 28.26 | 28.96 | 00:00:00 | 2001-07-17 | 327,800 | 28.90 | 29.00 | 28.48 | 29.00 | 00:00:00 | 2001-07-18 | 589,200 | 28.39 | 29.13 | 28.30 | 28.96 | 00:00:00 | 2001-07-19 | 536,600 | 28.96 | 29.55 | 28.95 | 29.31 | 00:00:00 | 2001-07-20 | 470,200 | 29.30 | 29.99 | 29.29 | 29.98 | 00:00:00 | 2001-07-23 | 340,800 | 29.98 | 30.40 | 29.73 | 29.76 | 00:00:00 | 2001-07-24 | 294,000 | 29.90 | 30.06 | 29.61 | 29.71 | 00:00:00 | 2001-07-25 | 210,800 | 29.71 | 29.81 | 29.58 | 29.80 | 00:00:00 | 2001-07-26 | 290,400 | 29.54 | 30.49 | 29.54 | 30.43 | 00:00:00 | 2001-07-27 | 547,800 | 30.65 | 30.89 | 30.40 | 30.89 | 00:00:00 | 2001-07-30 | 270,200 | 30.90 | 30.92 | 30.14 | 30.89 | 00:00:00 | 2001-07-31 | 349,000 | 30.49 | 30.98 | 30.45 | 30.75 | 00:00:00 | 2001-08-01 | 242,800 | 30.84 | 30.84 | 30.22 | 30.50 | 00:00:00 | 2001-08-02 | 288,400 | 30.55 | 31.10 | 30.50 | 30.84 | 00:00:00 | 2001-08-03 | 171,000 | 30.83 | 30.85 | 30.00 | 30.47 | 00:00:00 | 2001-08-06 | 235,800 | 30.50 | 30.60 | 29.68 | 29.95 | 00:00:00 | 2001-08-07 | 278,600 | 30.00 | 30.24 | 29.51 | 30.05 | 00:00:00 | 2001-08-08 | 199,800 | 29.97 | 30.20 | 29.85 | 30.03 | 00:00:00 | 2001-08-09 | 294,000 | 29.92 | 30.33 | 29.69 | 29.76 | 00:00:00 | 2001-08-10 | 391,400 | 29.95 | 30.40 | 29.88 | 30.01 | 00:00:00 | 2001-08-13 | 782,000 | 30.05 | 30.14 | 29.77 | 29.95 | 00:00:00 | 2001-08-14 | 443,200 | 29.95 | 30.45 | 29.90 | 30.45 | 00:00:00 | 2001-08-15 | 464,200 | 30.15 | 30.77 | 30.15 | 30.62 | 00:00:00 | 2001-08-16 | 412,800 | 30.67 | 30.85 | 30.45 | 30.85 | 00:00:00 | 2001-08-17 | 341,200 | 30.79 | 30.99 | 30.60 | 30.74 | 00:00:00 | 2001-08-20 | 289,800 | 30.82 | 31.00 | 30.55 | 30.74 | 00:00:00 | 2001-08-21 | 509,000 | 30.74 | 30.98 | 30.46 | 30.81 | 00:00:00 | 2001-08-22 | 738,400 | 30.70 | 31.50 | 30.70 | 31.38 | 00:00:00 | 2001-08-23 | 708,600 | 31.55 | 31.60 | 30.41 | 30.95 | 00:00:00 | 2001-08-24 | 316,400 | 30.98 | 31.04 | 30.59 | 30.83 | 00:00:00 | 2001-08-27 | 406,200 | 30.83 | 30.84 | 30.26 | 30.28 | 00:00:00 | 2001-08-28 | 918,400 | 30.28 | 30.38 | 29.09 | 29.86 | 00:00:00 | 2001-08-29 | 743,800 | 29.97 | 30.81 | 29.70 | 30.75 | 00:00:00 | 2001-08-30 | 879,200 | 30.55 | 31.39 | 30.30 | 31.02 | 00:00:00 | 2001-08-31 | 1,017,800 | 31.35 | 31.55 | 31.00 | 31.09 | 00:00:00 | 2001-09-04 | 931,000 | 31.45 | 31.52 | 30.62 | 31.23 | 00:00:00 | 2001-09-05 | 409,800 | 31.26 | 31.55 | 30.86 | 31.01 | 00:00:00 | 2001-09-06 | 1,019,800 | 30.75 | 31.05 | 29.17 | 29.25 | 00:00:00 | 2001-09-07 | 2,230,400 | 29.19 | 29.25 | 26.65 | 28.01 | 00:00:00 | 2001-09-10 | 764,000 | 28.00 | 28.17 | 27.09 | 28.00 | 00:00:00 | 2001-09-17 | 1,131,800 | 26.64 | 28.40 | 25.26 | 28.02 | 00:00:00 | 2001-09-18 | 759,200 | 28.15 | 28.50 | 27.38 | 27.55 | 00:00:00 | 2001-09-19 | 865,800 | 27.70 | 27.88 | 25.90 | 26.82 | 00:00:00 | 2001-09-20 | 1,275,200 | 26.72 | 27.00 | 25.19 | 26.88 | 00:00:00 | 2001-09-21 | 892,400 | 26.19 | 27.06 | 25.50 | 26.32 | 00:00:00 | 2001-09-24 | 530,400 | 26.49 | 27.00 | 26.40 | 26.54 | 00:00:00 | 2001-09-25 | 339,200 | 26.44 | 26.71 | 25.70 | 26.40 | 00:00:00 | 2001-09-26 | 845,600 | 26.96 | 27.66 | 26.42 | 27.30 | 00:00:00 | 2001-09-27 | 488,200 | 27.29 | 27.62 | 26.69 | 27.55 | 00:00:00 | 2001-09-28 | 631,200 | 27.57 | 29.10 | 27.57 | 28.96 | 00:00:00 | 2001-10-01 | 639,000 | 28.71 | 28.99 | 25.78 | 27.56 | 00:00:00 | 2001-10-02 | 288,000 | 27.49 | 28.01 | 26.99 | 27.80 | 00:00:00 | 2001-10-03 | 362,800 | 27.60 | 28.60 | 27.17 | 28.25 | 00:00:00 | 2001-10-04 | 347,000 | 28.13 | 28.99 | 27.80 | 28.50 | 00:00:00 | 2001-10-05 | 344,000 | 28.56 | 28.71 | 27.70 | 28.32 | 00:00:00 | 2001-10-08 | 132,800 | 28.32 | 28.68 | 27.99 | 28.50 | 00:00:00 | 2001-10-09 | 183,000 | 28.30 | 28.74 | 27.78 | 28.45 | 00:00:00 | 2001-10-10 | 336,800 | 28.44 | 29.01 | 28.33 | 29.00 | 00:00:00 | 2001-10-11 | 553,800 | 29.01 | 29.99 | 29.00 | 29.73 | 00:00:00 | 2001-10-12 | 508,800 | 29.64 | 30.00 | 28.45 | 29.65 | 00:00:00 | 2001-10-15 | 501,200 | 29.54 | 29.89 | 28.77 | 29.46 | 00:00:00 | 2001-10-16 | 780,400 | 29.40 | 30.00 | 28.99 | 29.42 | 00:00:00 | 2001-10-17 | 1,860,800 | 29.15 | 29.37 | 28.08 | 28.33 | 00:00:00 | 2001-10-18 | 1,087,000 | 28.15 | 28.39 | 26.88 | 27.22 | 00:00:00 | 2001-10-19 | 866,400 | 27.17 | 27.55 | 27.00 | 27.32 | 00:00:00 | 2001-10-22 | 872,400 | 27.50 | 27.69 | 27.12 | 27.21 | 00:00:00 | 2001-10-23 | 699,800 | 27.30 | 27.70 | 27.29 | 27.48 | 00:00:00 | 2001-10-24 | 1,025,200 | 27.40 | 27.70 | 27.01 | 27.12 | 00:00:00 | 2001-10-25 | 1,085,800 | 27.00 | 27.10 | 26.60 | 26.71 | 00:00:00 | 2001-10-26 | 720,800 | 26.73 | 27.44 | 26.63 | 26.94 | 00:00:00 | 2001-10-29 | 454,000 | 26.88 | 27.22 | 26.55 | 26.79 | 00:00:00 | 2001-10-30 | 403,600 | 26.60 | 26.79 | 26.25 | 26.60 | 00:00:00 | 2001-10-31 | 498,000 | 26.60 | 27.35 | 26.60 | 26.77 | 00:00:00 | 2001-11-01 | 503,400 | 26.90 | 27.27 | 26.70 | 27.24 | 00:00:00 | 2001-11-02 | 265,200 | 27.09 | 27.77 | 26.85 | 27.65 | 00:00:00 | 2001-11-05 | 155,800 | 27.60 | 28.29 | 27.60 | 27.85 | 00:00:00 | 2001-11-06 | 489,200 | 28.10 | 28.55 | 27.90 | 28.50 | 00:00:00 | 2001-11-07 | 537,000 | 28.44 | 29.01 | 28.15 | 28.65 | 00:00:00 | 2001-11-08 | 433,600 | 28.66 | 29.16 | 28.65 | 28.75 | 00:00:00 | 2001-11-09 | 445,600 | 28.75 | 29.20 | 28.75 | 28.95 | 00:00:00 | 2001-11-12 | 372,400 | 28.90 | 28.99 | 28.15 | 28.28 | 00:00:00 | 2001-11-13 | 598,600 | 28.40 | 28.50 | 28.16 | 28.26 | 00:00:00 | 2001-11-14 | 353,200 | 28.30 | 29.65 | 28.30 | 29.48 | 00:00:00 | 2001-11-15 | 356,400 | 29.50 | 29.75 | 28.70 | 28.87 | 00:00:00 | 2001-11-16 | 203,000 | 28.75 | 29.40 | 28.64 | 29.12 | 00:00:00 | 2001-11-19 | 457,400 | 29.20 | 29.95 | 29.05 | 29.95 | 00:00:00 | 2001-11-20 | 329,800 | 29.72 | 29.89 | 28.97 | 29.10 | 00:00:00 | 2001-11-21 | 302,800 | 29.11 | 29.54 | 29.00 | 29.45 | 00:00:00 | 2001-11-23 | 166,200 | 29.65 | 29.70 | 29.44 | 29.59 | 00:00:00 | 2001-11-26 | 330,200 | 29.70 | 29.70 | 28.74 | 28.81 | 00:00:00 | 2001-11-27 | 387,400 | 28.81 | 28.81 | 28.44 | 28.53 | 00:00:00 | 2001-11-28 | 687,800 | 28.45 | 28.50 | 27.92 | 28.02 | 00:00:00 | 2001-11-29 | 819,800 | 28.20 | 28.35 | 27.92 | 28.27 | 00:00:00 | 2001-11-30 | 1,010,200 | 28.28 | 28.99 | 27.58 | 27.79 | 00:00:00 | 2001-12-03 | 921,200 | 27.54 | 27.90 | 27.45 | 27.55 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|