|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-03 | 921,200 | 27.54 | 27.90 | 27.45 | 27.55 | 00:00:00 | | 2001-12-04 | 745,000 | 27.42 | 27.61 | 27.27 | 27.42 | 00:00:00 | | 2001-12-05 | 680,600 | 27.34 | 28.20 | 27.34 | 27.94 | 00:00:00 | | 2001-12-06 | 347,800 | 27.99 | 29.18 | 27.81 | 28.72 | 00:00:00 | | 2001-12-07 | 546,400 | 28.61 | 29.04 | 28.61 | 28.89 | 00:00:00 | | 2001-12-10 | 484,400 | 28.98 | 29.07 | 27.50 | 27.82 | 00:00:00 | | 2001-12-11 | 1,315,200 | 27.55 | 27.78 | 26.87 | 26.89 | 00:00:00 | | 2001-12-12 | 856,000 | 26.96 | 27.26 | 26.46 | 26.46 | 00:00:00 | | 2001-12-13 | 1,163,000 | 26.77 | 27.71 | 26.41 | 26.68 | 00:00:00 | | 2001-12-14 | 1,146,400 | 26.67 | 27.29 | 26.50 | 26.83 | 00:00:00 | | 2001-12-17 | 852,600 | 26.80 | 27.75 | 26.80 | 27.58 | 00:00:00 | | 2001-12-18 | 1,570,600 | 27.50 | 28.88 | 27.50 | 28.58 | 00:00:00 | | 2001-12-19 | 2,668,000 | 28.50 | 29.19 | 28.40 | 28.75 | 00:00:00 | | 2001-12-20 | 761,800 | 29.00 | 29.21 | 28.61 | 28.74 | 00:00:00 | | 2001-12-21 | 909,600 | 28.69 | 29.09 | 28.40 | 28.81 | 00:00:00 | | 2001-12-24 | 314,200 | 29.42 | 29.46 | 29.13 | 29.44 | 00:00:00 | | 2001-12-26 | 1,941,600 | 29.43 | 30.29 | 29.43 | 30.12 | 00:00:00 | | 2001-12-27 | 620,400 | 30.15 | 30.25 | 29.77 | 29.94 | 00:00:00 | | 2001-12-28 | 768,000 | 29.74 | 30.10 | 29.74 | 29.87 | 00:00:00 | | 2001-12-31 | 993,800 | 29.81 | 29.81 | 28.87 | 28.92 | 00:00:00 | | 2002-01-02 | 789,200 | 29.15 | 29.15 | 28.26 | 28.78 | 00:00:00 | | 2002-01-03 | 807,000 | 28.63 | 29.10 | 28.63 | 28.77 | 00:00:00 | | 2002-01-04 | 1,010,600 | 28.68 | 29.63 | 28.68 | 29.35 | 00:00:00 | | 2002-01-07 | 933,200 | 29.31 | 29.85 | 29.10 | 29.69 | 00:00:00 | | 2002-01-08 | 962,600 | 29.70 | 30.13 | 29.56 | 30.05 | 00:00:00 | | 2002-01-09 | 942,400 | 30.06 | 30.15 | 29.20 | 29.40 | 00:00:00 | | 2002-01-10 | 338,000 | 29.20 | 29.76 | 29.00 | 29.70 | 00:00:00 | | 2002-01-11 | 456,400 | 29.77 | 29.77 | 29.10 | 29.30 | 00:00:00 | | 2002-01-14 | 478,800 | 29.30 | 29.35 | 28.48 | 28.51 | 00:00:00 | | 2002-01-15 | 323,000 | 28.49 | 29.17 | 28.39 | 28.66 | 00:00:00 | | 2002-01-16 | 369,600 | 28.70 | 28.70 | 28.25 | 28.57 | 00:00:00 | | 2002-01-17 | 747,600 | 28.55 | 29.73 | 28.55 | 29.73 | 00:00:00 | | 2002-01-18 | 478,800 | 29.37 | 29.72 | 29.25 | 29.60 | 00:00:00 | | 2002-01-22 | 619,600 | 29.45 | 29.80 | 29.25 | 29.62 | 00:00:00 | | 2002-01-23 | 742,000 | 29.65 | 30.16 | 29.46 | 30.01 | 00:00:00 | | 2002-01-24 | 1,004,400 | 30.09 | 30.88 | 30.09 | 30.50 | 00:00:00 | | 2002-01-25 | 537,200 | 30.50 | 30.75 | 30.30 | 30.70 | 00:00:00 | | 2002-01-28 | 651,400 | 30.74 | 31.10 | 30.47 | 31.00 | 00:00:00 | | 2002-01-29 | 569,400 | 31.00 | 31.02 | 30.25 | 30.90 | 00:00:00 | | 2002-01-30 | 788,800 | 30.80 | 31.89 | 30.56 | 31.61 | 00:00:00 | | 2002-01-31 | 704,800 | 31.61 | 31.85 | 30.78 | 31.03 | 00:00:00 | | 2002-02-01 | 535,000 | 30.92 | 31.25 | 30.81 | 30.91 | 00:00:00 | | 2002-02-04 | 257,000 | 30.81 | 30.96 | 30.05 | 30.22 | 00:00:00 | | 2002-02-05 | 415,400 | 30.22 | 30.62 | 30.10 | 30.39 | 00:00:00 | | 2002-02-06 | 2,958,400 | 30.12 | 30.12 | 27.90 | 28.61 | 00:00:00 | | 2002-02-07 | 688,800 | 28.75 | 28.89 | 28.30 | 28.65 | 00:00:00 | | 2002-02-08 | 693,400 | 28.66 | 29.50 | 28.50 | 29.44 | 00:00:00 | | 2002-02-11 | 383,600 | 29.34 | 29.80 | 29.28 | 29.48 | 00:00:00 | | 2002-02-12 | 529,400 | 29.37 | 29.63 | 29.03 | 29.40 | 00:00:00 | | 2002-02-13 | 156,400 | 29.31 | 29.50 | 29.21 | 29.50 | 00:00:00 | | 2002-02-14 | 206,800 | 29.40 | 29.50 | 29.26 | 29.26 | 00:00:00 | | 2002-02-15 | 340,400 | 29.25 | 29.32 | 28.51 | 29.25 | 00:00:00 | | 2002-02-19 | 298,400 | 29.10 | 29.10 | 28.51 | 28.68 | 00:00:00 | | 2002-02-20 | 802,000 | 28.68 | 29.32 | 28.57 | 29.32 | 00:00:00 | | 2002-02-21 | 381,400 | 29.30 | 29.40 | 28.50 | 28.51 | 00:00:00 | | 2002-02-22 | 500,200 | 28.62 | 29.20 | 28.52 | 28.72 | 00:00:00 | | 2002-02-25 | 617,400 | 28.70 | 29.47 | 28.70 | 29.14 | 00:00:00 | | 2002-02-26 | 536,400 | 29.17 | 29.34 | 28.90 | 29.24 | 00:00:00 | | 2002-02-27 | 633,200 | 29.14 | 29.67 | 29.10 | 29.67 | 00:00:00 | | 2002-02-28 | 438,200 | 29.66 | 29.90 | 29.10 | 29.10 | 00:00:00 | | 2002-03-01 | 719,200 | 29.11 | 29.73 | 28.96 | 29.65 | 00:00:00 | | 2002-03-04 | 897,000 | 29.64 | 30.33 | 29.64 | 30.33 | 00:00:00 | | 2002-03-05 | 887,200 | 30.32 | 30.79 | 30.12 | 30.41 | 00:00:00 | | 2002-03-06 | 466,400 | 30.42 | 30.85 | 30.30 | 30.67 | 00:00:00 | | 2002-03-07 | 495,800 | 30.85 | 31.00 | 30.50 | 30.65 | 00:00:00 | | 2002-03-08 | 1,286,000 | 30.81 | 31.50 | 30.78 | 31.16 | 00:00:00 | | 2002-03-11 | 368,400 | 31.33 | 31.45 | 30.75 | 30.98 | 00:00:00 | | 2002-03-12 | 235,400 | 30.89 | 30.90 | 30.60 | 30.60 | 00:00:00 | | 2002-03-13 | 410,400 | 30.61 | 31.10 | 30.60 | 30.96 | 00:00:00 | | 2002-03-14 | 772,600 | 30.99 | 31.15 | 30.80 | 31.05 | 00:00:00 | | 2002-03-15 | 462,000 | 31.35 | 31.43 | 31.09 | 31.40 | 00:00:00 | | 2002-03-18 | 511,200 | 31.33 | 31.50 | 31.16 | 31.41 | 00:00:00 | | 2002-03-19 | 630,000 | 31.58 | 32.08 | 31.12 | 31.64 | 00:00:00 | | 2002-03-20 | 576,200 | 31.55 | 32.00 | 31.40 | 32.00 | 00:00:00 | | 2002-03-21 | 451,400 | 32.00 | 32.01 | 30.85 | 31.51 | 00:00:00 | | 2002-03-22 | 956,400 | 31.40 | 32.78 | 31.40 | 32.43 | 00:00:00 | | 2002-03-25 | 741,200 | 32.40 | 32.86 | 32.10 | 32.78 | 00:00:00 | | 2002-03-26 | 534,600 | 32.56 | 33.00 | 32.19 | 32.94 | 00:00:00 | | 2002-03-27 | 1,479,800 | 32.75 | 33.67 | 32.72 | 33.50 | 00:00:00 | | 2002-03-28 | 751,800 | 33.63 | 33.83 | 33.50 | 33.60 | 00:00:00 | | 2002-04-01 | 551,800 | 33.24 | 33.80 | 33.12 | 33.47 | 00:00:00 | | 2002-04-02 | 564,400 | 33.15 | 33.50 | 32.87 | 32.95 | 00:00:00 | | 2002-04-03 | 289,000 | 32.86 | 32.86 | 32.25 | 32.33 | 00:00:00 | | 2002-04-04 | 340,200 | 32.25 | 33.00 | 32.10 | 32.99 | 00:00:00 | | 2002-04-05 | 846,000 | 32.95 | 33.47 | 32.84 | 33.31 | 00:00:00 | | 2002-04-08 | 1,462,200 | 33.10 | 33.11 | 32.44 | 32.85 | 00:00:00 | | 2002-04-09 | 991,400 | 32.99 | 33.62 | 32.81 | 33.49 | 00:00:00 | | 2002-04-10 | 1,008,200 | 33.60 | 35.15 | 33.40 | 34.90 | 00:00:00 | | 2002-04-11 | 707,200 | 34.95 | 34.95 | 34.03 | 34.34 | 00:00:00 | | 2002-04-12 | 711,800 | 34.35 | 35.07 | 34.32 | 34.92 | 00:00:00 | | 2002-04-15 | 606,200 | 34.91 | 35.05 | 34.32 | 34.35 | 00:00:00 | | 2002-04-16 | 780,400 | 34.36 | 35.09 | 34.35 | 35.03 | 00:00:00 | | 2002-04-17 | 340,800 | 35.04 | 35.10 | 34.55 | 34.67 | 00:00:00 | | 2002-04-18 | 653,000 | 34.66 | 34.75 | 33.89 | 34.31 | 00:00:00 | | 2002-04-19 | 307,800 | 34.47 | 34.50 | 34.04 | 34.45 | 00:00:00 | | 2002-04-22 | 533,200 | 34.40 | 34.55 | 33.20 | 33.74 | 00:00:00 | | 2002-04-23 | 520,000 | 33.94 | 34.03 | 33.50 | 33.94 | 00:00:00 | | 2002-04-24 | 1,561,200 | 34.05 | 34.44 | 31.86 | 32.24 | 00:00:00 | | 2002-04-25 | 747,400 | 32.19 | 32.60 | 31.95 | 32.46 | 00:00:00 | | 2002-04-26 | 586,200 | 32.59 | 32.62 | 31.95 | 32.15 | 00:00:00 | | 2002-04-29 | 633,600 | 32.01 | 32.15 | 31.69 | 31.75 | 00:00:00 | | 2002-04-30 | 1,340,000 | 31.89 | 32.10 | 31.14 | 31.47 | 00:00:00 | | 2002-05-01 | 859,200 | 31.49 | 32.50 | 31.35 | 32.31 | 00:00:00 | | 2002-05-02 | 530,600 | 32.49 | 32.57 | 32.10 | 32.56 | 00:00:00 | | 2002-05-03 | 827,600 | 32.40 | 33.26 | 32.26 | 32.99 | 00:00:00 | | 2002-05-06 | 544,000 | 33.15 | 33.25 | 32.70 | 33.10 | 00:00:00 | | 2002-05-07 | 416,400 | 33.11 | 33.50 | 32.90 | 33.03 | 00:00:00 | | 2002-05-08 | 615,800 | 33.03 | 33.35 | 32.53 | 33.00 | 00:00:00 | | 2002-05-09 | 507,800 | 32.96 | 33.06 | 32.30 | 32.35 | 00:00:00 | | 2002-05-10 | 290,400 | 32.35 | 32.79 | 31.93 | 32.48 | 00:00:00 | | 2002-05-13 | 616,200 | 32.61 | 33.73 | 32.53 | 33.50 | 00:00:00 | | 2002-05-14 | 674,000 | 33.50 | 34.64 | 33.49 | 34.24 | 00:00:00 | | 2002-05-15 | 397,200 | 34.06 | 34.55 | 33.90 | 34.40 | 00:00:00 | | 2002-05-16 | 363,400 | 34.48 | 34.50 | 33.64 | 33.65 | 00:00:00 | | 2002-05-17 | 371,800 | 33.95 | 34.49 | 33.75 | 34.49 | 00:00:00 | | 2002-05-20 | 407,800 | 34.24 | 34.49 | 34.00 | 34.00 | 00:00:00 | | 2002-05-21 | 352,800 | 34.00 | 34.25 | 33.30 | 33.85 | 00:00:00 | | 2002-05-22 | 432,600 | 33.71 | 34.22 | 33.71 | 34.21 | 00:00:00 | | 2002-05-23 | 677,400 | 34.00 | 34.54 | 33.51 | 34.51 | 00:00:00 | | 2002-05-24 | 280,400 | 34.49 | 34.69 | 34.25 | 34.31 | 00:00:00 | | 2002-05-28 | 468,000 | 34.04 | 34.26 | 33.35 | 33.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
