|
 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 | | 2002-05-28 | 468,000 | 34.04 | 34.26 | 33.35 | 33.64 | 00:00:00 | | 2002-05-29 | 248,400 | 33.55 | 33.75 | 33.50 | 33.64 | 00:00:00 | | 2002-05-30 | 646,800 | 33.49 | 33.98 | 33.32 | 33.97 | 00:00:00 | | 2002-05-31 | 607,400 | 33.97 | 34.40 | 33.85 | 33.88 | 00:00:00 | | 2002-06-03 | 419,000 | 33.95 | 34.19 | 33.40 | 33.40 | 00:00:00 | | 2002-06-04 | 521,400 | 33.30 | 33.45 | 32.71 | 33.18 | 00:00:00 | | 2002-06-05 | 368,800 | 33.20 | 33.53 | 32.95 | 33.50 | 00:00:00 | | 2002-06-06 | 552,000 | 33.57 | 33.58 | 32.47 | 32.76 | 00:00:00 | | 2002-06-07 | 560,000 | 32.86 | 33.13 | 32.27 | 32.82 | 00:00:00 | | 2002-06-10 | 322,600 | 32.85 | 33.50 | 32.62 | 33.29 | 00:00:00 | | 2002-06-11 | 487,800 | 33.17 | 33.55 | 32.83 | 33.00 | 00:00:00 | | 2002-06-12 | 741,800 | 32.94 | 33.72 | 32.75 | 33.63 | 00:00:00 | | 2002-06-13 | 364,000 | 33.74 | 33.80 | 33.51 | 33.52 | 00:00:00 | | 2002-06-14 | 824,200 | 33.51 | 34.49 | 32.99 | 34.25 | 00:00:00 | | 2002-06-17 | 715,800 | 34.30 | 34.69 | 34.15 | 34.36 | 00:00:00 | | 2002-06-18 | 535,800 | 34.44 | 35.00 | 34.40 | 34.89 | 00:00:00 | | 2002-06-19 | 1,123,200 | 34.98 | 35.40 | 34.35 | 34.44 | 00:00:00 | | 2002-06-20 | 623,000 | 34.40 | 35.00 | 34.16 | 34.50 | 00:00:00 | | 2002-06-21 | 1,067,800 | 34.21 | 34.54 | 34.21 | 34.50 | 00:00:00 | | 2002-06-24 | 712,200 | 34.50 | 34.67 | 33.84 | 34.09 | 00:00:00 | | 2002-06-25 | 557,000 | 34.37 | 34.50 | 33.46 | 33.51 | 00:00:00 | | 2002-06-26 | 862,600 | 33.43 | 33.65 | 32.50 | 33.34 | 00:00:00 | | 2002-06-27 | 992,000 | 33.20 | 34.24 | 33.12 | 33.45 | 00:00:00 | | 2002-06-28 | 1,078,200 | 33.60 | 33.94 | 33.25 | 33.53 | 00:00:00 | | 2002-07-01 | 786,400 | 33.63 | 33.63 | 32.60 | 32.65 | 00:00:00 | | 2002-07-02 | 651,400 | 32.65 | 32.76 | 32.40 | 32.51 | 00:00:00 | | 2002-07-03 | 962,400 | 32.51 | 32.80 | 32.18 | 32.37 | 00:00:00 | | 2002-07-05 | 712,800 | 32.70 | 33.30 | 32.44 | 32.72 | 00:00:00 | | 2002-07-08 | 711,400 | 32.40 | 33.00 | 32.25 | 32.29 | 00:00:00 | | 2002-07-09 | 1,351,400 | 32.20 | 32.82 | 31.85 | 31.85 | 00:00:00 | | 2002-07-10 | 661,200 | 32.09 | 32.48 | 31.50 | 31.55 | 00:00:00 | | 2002-07-11 | 945,800 | 31.84 | 32.06 | 30.81 | 31.34 | 00:00:00 | | 2002-07-12 | 481,800 | 31.51 | 32.32 | 30.95 | 31.37 | 00:00:00 | | 2002-07-15 | 1,191,800 | 31.27 | 31.88 | 30.45 | 31.14 | 00:00:00 | | 2002-07-16 | 453,400 | 30.92 | 31.79 | 30.75 | 31.46 | 00:00:00 | | 2002-07-17 | 638,800 | 31.45 | 31.93 | 30.63 | 31.64 | 00:00:00 | | 2002-07-18 | 751,200 | 31.74 | 31.82 | 30.95 | 31.03 | 00:00:00 | | 2002-07-19 | 1,232,600 | 30.90 | 31.08 | 30.00 | 30.25 | 00:00:00 | | 2002-07-22 | 994,000 | 30.11 | 30.35 | 28.30 | 28.45 | 00:00:00 | | 2002-07-23 | 966,400 | 28.30 | 28.88 | 27.06 | 27.61 | 00:00:00 | | 2002-07-24 | 1,512,000 | 27.64 | 28.00 | 26.10 | 27.60 | 00:00:00 | | 2002-07-25 | 1,134,200 | 27.40 | 29.92 | 27.05 | 29.44 | 00:00:00 | | 2002-07-26 | 819,200 | 29.34 | 29.87 | 28.30 | 28.56 | 00:00:00 | | 2002-07-29 | 750,600 | 28.58 | 30.50 | 28.58 | 30.34 | 00:00:00 | | 2002-07-30 | 504,600 | 30.35 | 30.50 | 29.03 | 30.19 | 00:00:00 | | 2002-07-31 | 524,800 | 30.02 | 30.70 | 29.70 | 30.00 | 00:00:00 | | 2002-08-01 | 636,400 | 29.91 | 30.16 | 28.33 | 28.44 | 00:00:00 | | 2002-08-02 | 415,600 | 28.32 | 28.49 | 27.85 | 27.95 | 00:00:00 | | 2002-08-05 | 1,260,200 | 28.00 | 28.01 | 26.16 | 26.61 | 00:00:00 | | 2002-08-06 | 662,400 | 27.00 | 28.59 | 26.75 | 28.15 | 00:00:00 | | 2002-08-07 | 654,800 | 28.66 | 29.31 | 27.75 | 28.95 | 00:00:00 | | 2002-08-08 | 400,600 | 29.11 | 29.50 | 28.40 | 29.49 | 00:00:00 | | 2002-08-09 | 503,200 | 29.43 | 29.95 | 29.00 | 29.64 | 00:00:00 | | 2002-08-12 | 445,200 | 29.80 | 29.90 | 28.80 | 29.32 | 00:00:00 | | 2002-08-13 | 417,600 | 29.29 | 29.82 | 28.14 | 28.31 | 00:00:00 | | 2002-08-14 | 4,952 | 14.07 | 14.79 | 13.85 | 14.77 | 00:00:00 | | 2002-08-15 | 4,313 | 14.56 | 15.03 | 14.56 | 14.90 | 00:00:00 | | 2002-08-16 | 337,800 | 29.79 | 30.08 | 29.70 | 29.99 | 00:00:00 | | 2002-08-19 | 361,000 | 30.10 | 30.25 | 29.68 | 30.10 | 00:00:00 | | 2002-08-20 | 408,600 | 29.75 | 30.03 | 29.25 | 29.51 | 00:00:00 | | 2002-08-21 | 565,000 | 29.50 | 30.26 | 29.45 | 30.24 | 00:00:00 | | 2002-08-22 | 469,400 | 30.25 | 30.74 | 29.91 | 30.55 | 00:00:00 | | 2002-08-23 | 409,000 | 30.44 | 30.45 | 29.27 | 29.27 | 00:00:00 | | 2002-08-26 | 380,200 | 29.25 | 30.46 | 29.14 | 30.22 | 00:00:00 | | 2002-08-27 | 606,600 | 30.47 | 30.50 | 28.69 | 28.91 | 00:00:00 | | 2002-08-28 | 336,000 | 28.96 | 28.96 | 28.42 | 28.42 | 00:00:00 | | 2002-08-29 | 913,400 | 28.34 | 28.34 | 27.45 | 27.80 | 00:00:00 | | 2002-08-30 | 378,400 | 27.55 | 28.09 | 27.51 | 27.59 | 00:00:00 | | 2002-09-03 | 581,000 | 27.51 | 28.33 | 27.42 | 27.73 | 00:00:00 | | 2002-09-04 | 894,400 | 27.67 | 28.38 | 27.09 | 27.79 | 00:00:00 | | 2002-09-05 | 1,246,400 | 27.65 | 27.80 | 26.26 | 26.26 | 00:00:00 | | 2002-09-06 | 844,000 | 26.26 | 26.70 | 26.23 | 26.38 | 00:00:00 | | 2002-09-09 | 458,200 | 26.44 | 27.63 | 26.16 | 27.44 | 00:00:00 | | 2002-09-10 | 574,600 | 27.51 | 27.86 | 26.93 | 27.07 | 00:00:00 | | 2002-09-11 | 610,800 | 26.93 | 27.72 | 26.93 | 27.12 | 00:00:00 | | 2002-09-12 | 480,400 | 27.10 | 27.21 | 26.41 | 26.60 | 00:00:00 | | 2002-09-13 | 468,800 | 26.45 | 27.09 | 26.26 | 27.04 | 00:00:00 | | 2002-09-16 | 4,341 | 13.50 | 13.65 | 13.27 | 13.42 | 00:00:00 | | 2002-09-17 | 843,200 | 26.85 | 27.15 | 25.83 | 26.21 | 00:00:00 | | 2002-09-18 | 432,800 | 26.14 | 26.79 | 26.06 | 26.44 | 00:00:00 | | 2002-09-19 | 998,000 | 26.40 | 27.22 | 26.19 | 27.04 | 00:00:00 | | 2002-09-20 | 994,200 | 27.16 | 27.43 | 26.59 | 27.36 | 00:00:00 | | 2002-09-23 | 794,400 | 27.29 | 27.43 | 27.09 | 27.35 | 00:00:00 | | 2002-09-24 | 570,000 | 27.07 | 27.47 | 26.66 | 27.19 | 00:00:00 | | 2002-09-25 | 494,800 | 27.19 | 27.90 | 26.99 | 27.72 | 00:00:00 | | 2002-09-26 | 366,400 | 27.88 | 29.08 | 27.63 | 29.02 | 00:00:00 | | 2002-09-27 | 685,600 | 28.83 | 28.85 | 27.41 | 27.67 | 00:00:00 | | 2002-09-30 | 1,232,000 | 27.87 | 27.87 | 26.27 | 27.02 | 00:00:00 | | 2002-10-01 | 503,800 | 27.07 | 28.09 | 26.45 | 28.03 | 00:00:00 | | 2002-10-02 | 727,400 | 27.99 | 28.12 | 26.97 | 27.23 | 00:00:00 | | 2002-10-03 | 592,600 | 27.94 | 28.50 | 27.55 | 28.17 | 00:00:00 | | 2002-10-04 | 517,000 | 28.17 | 28.21 | 26.77 | 27.53 | 00:00:00 | | 2002-10-07 | 481,000 | 27.37 | 27.66 | 26.88 | 27.17 | 00:00:00 | | 2002-10-08 | 531,600 | 27.39 | 27.84 | 26.75 | 27.19 | 00:00:00 | | 2002-10-09 | 778,000 | 27.01 | 27.01 | 25.84 | 26.12 | 00:00:00 | | 2002-10-10 | 918,200 | 26.20 | 27.00 | 25.96 | 26.69 | 00:00:00 | | 2002-10-11 | 757,800 | 27.12 | 27.30 | 26.71 | 26.88 | 00:00:00 | | 2002-10-14 | 594,400 | 26.85 | 27.00 | 26.66 | 26.76 | 00:00:00 | | 2002-10-15 | 1,625,800 | 27.00 | 28.13 | 26.75 | 27.50 | 00:00:00 | | 2002-10-16 | 1,136,800 | 27.56 | 27.56 | 26.90 | 27.27 | 00:00:00 | | 2002-10-17 | 1,158,400 | 27.43 | 27.69 | 27.06 | 27.60 | 00:00:00 | | 2002-10-18 | 684,600 | 27.67 | 27.83 | 27.33 | 27.60 | 00:00:00 | | 2002-10-21 | 1,178,800 | 27.70 | 27.70 | 26.80 | 27.61 | 00:00:00 | | 2002-10-22 | 1,138,000 | 27.20 | 28.15 | 27.01 | 27.87 | 00:00:00 | | 2002-10-23 | 1,393,600 | 27.60 | 29.65 | 27.51 | 29.27 | 00:00:00 | | 2002-10-24 | 1,676,000 | 29.47 | 30.43 | 29.32 | 29.42 | 00:00:00 | | 2002-10-25 | 512,200 | 29.77 | 30.00 | 29.19 | 29.91 | 00:00:00 | | 2002-10-28 | 573,400 | 29.81 | 30.00 | 29.00 | 29.12 | 00:00:00 | | 2002-10-29 | 612,600 | 29.01 | 29.35 | 28.30 | 29.12 | 00:00:00 | | 2002-10-30 | 523,600 | 29.24 | 30.00 | 29.24 | 29.90 | 00:00:00 | | 2002-10-31 | 384,800 | 29.71 | 30.25 | 29.41 | 29.57 | 00:00:00 | | 2002-11-01 | 720,200 | 29.64 | 30.07 | 28.90 | 30.00 | 00:00:00 | | 2002-11-04 | 451,400 | 30.10 | 30.72 | 30.09 | 30.44 | 00:00:00 | | 2002-11-05 | 505,000 | 30.31 | 30.98 | 30.00 | 30.85 | 00:00:00 | | 2002-11-06 | 808,400 | 30.99 | 31.09 | 30.24 | 30.82 | 00:00:00 | | 2002-11-07 | 767,400 | 30.94 | 30.95 | 29.70 | 29.83 | 00:00:00 | | 2002-11-08 | 545,200 | 29.96 | 30.62 | 29.79 | 30.46 | 00:00:00 | | 2002-11-11 | 437,800 | 30.37 | 30.37 | 29.25 | 29.37 | 00:00:00 | | 2002-11-12 | 612,600 | 29.40 | 29.90 | 29.20 | 29.60 | 00:00:00 | | 2002-11-13 | 579,800 | 29.40 | 30.41 | 29.10 | 30.25 | 00:00:00 | | 2002-11-14 | 590,000 | 30.35 | 31.04 | 30.00 | 31.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
