|
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 | 2003-05-09 | 904,200 | 37.45 | 38.00 | 37.35 | 37.90 | 00:00:00 | 2003-05-12 | 1,068,600 | 38.00 | 38.76 | 37.51 | 38.42 | 00:00:00 | 2003-05-13 | 859,400 | 38.42 | 38.42 | 37.66 | 38.04 | 00:00:00 | 2003-05-14 | 644,600 | 38.18 | 38.19 | 37.55 | 37.66 | 00:00:00 | 2003-05-15 | 640,400 | 37.62 | 37.90 | 37.51 | 37.61 | 00:00:00 | 2003-05-16 | 1,349,600 | 37.68 | 37.68 | 36.59 | 36.91 | 00:00:00 | 2003-05-19 | 891,000 | 36.75 | 36.83 | 35.95 | 35.95 | 00:00:00 | 2003-05-20 | 500,600 | 36.07 | 36.26 | 35.58 | 35.83 | 00:00:00 | 2003-05-21 | 715,800 | 35.85 | 36.07 | 35.62 | 35.97 | 00:00:00 | 2003-05-22 | 646,800 | 35.90 | 36.22 | 35.66 | 35.93 | 00:00:00 | 2003-05-23 | 512,600 | 35.80 | 36.06 | 35.35 | 35.93 | 00:00:00 | 2003-05-27 | 1,265,200 | 35.77 | 36.15 | 35.55 | 36.15 | 00:00:00 | 2003-05-28 | 722,400 | 36.12 | 36.85 | 36.06 | 36.43 | 00:00:00 | 2003-05-29 | 589,600 | 36.60 | 37.00 | 36.07 | 36.30 | 00:00:00 | 2003-05-30 | 569,200 | 36.35 | 37.26 | 35.99 | 37.26 | 00:00:00 | 2003-06-02 | 602,400 | 37.27 | 37.76 | 36.91 | 37.05 | 00:00:00 | 2003-06-03 | 414,200 | 37.17 | 37.25 | 36.62 | 36.74 | 00:00:00 | 2003-06-04 | 601,200 | 36.51 | 37.64 | 36.43 | 37.45 | 00:00:00 | 2003-06-05 | 668,000 | 36.75 | 36.96 | 36.33 | 36.86 | 00:00:00 | 2003-06-06 | 994,200 | 37.15 | 37.26 | 35.34 | 35.57 | 00:00:00 | 2003-06-09 | 768,000 | 35.51 | 35.66 | 35.05 | 35.16 | 00:00:00 | 2003-06-10 | 464,600 | 35.32 | 36.10 | 35.20 | 35.90 | 00:00:00 | 2003-06-11 | 872,600 | 36.04 | 36.10 | 35.19 | 35.54 | 00:00:00 | 2003-06-12 | 506,600 | 35.19 | 35.52 | 34.84 | 35.35 | 00:00:00 | 2003-06-13 | 648,600 | 35.39 | 35.69 | 34.64 | 35.00 | 00:00:00 | 2003-06-16 | 876,000 | 35.03 | 35.53 | 34.90 | 35.47 | 00:00:00 | 2003-06-17 | 1,034,000 | 35.71 | 35.71 | 34.45 | 35.02 | 00:00:00 | 2003-06-18 | 1,022,400 | 34.88 | 35.26 | 34.74 | 35.00 | 00:00:00 | 2003-06-19 | 1,002,800 | 34.99 | 35.11 | 34.14 | 34.58 | 00:00:00 | 2003-06-20 | 1,513,800 | 34.62 | 34.80 | 34.00 | 34.50 | 00:00:00 | 2003-06-23 | 1,540,200 | 34.91 | 35.48 | 34.83 | 35.25 | 00:00:00 | 2003-06-24 | 618,400 | 35.42 | 35.47 | 34.25 | 34.83 | 00:00:00 | 2003-06-25 | 877,200 | 34.62 | 35.55 | 34.60 | 35.11 | 00:00:00 | 2003-06-26 | 615,400 | 35.25 | 35.86 | 34.59 | 35.51 | 00:00:00 | 2003-06-27 | 731,800 | 35.80 | 36.42 | 35.51 | 35.69 | 00:00:00 | 2003-06-30 | 669,400 | 35.70 | 35.84 | 35.26 | 35.44 | 00:00:00 | 2003-07-01 | 795,800 | 35.20 | 35.69 | 34.51 | 35.41 | 00:00:00 | 2003-07-02 | 690,000 | 35.36 | 35.49 | 35.00 | 35.40 | 00:00:00 | 2003-07-03 | 338,800 | 35.10 | 35.51 | 34.74 | 34.81 | 00:00:00 | 2003-07-07 | 1,053,600 | 35.00 | 35.85 | 34.82 | 35.76 | 00:00:00 | 2003-07-08 | 1,567,200 | 35.66 | 37.18 | 35.66 | 36.84 | 00:00:00 | 2003-07-09 | 713,800 | 37.09 | 37.14 | 36.65 | 37.01 | 00:00:00 | 2003-07-10 | 631,400 | 37.06 | 37.31 | 36.69 | 36.86 | 00:00:00 | 2003-07-11 | 694,800 | 36.89 | 37.69 | 36.79 | 37.06 | 00:00:00 | 2003-07-14 | 696,800 | 37.34 | 38.04 | 37.11 | 37.75 | 00:00:00 | 2003-07-15 | 572,400 | 37.77 | 38.00 | 37.34 | 37.45 | 00:00:00 | 2003-07-16 | 497,600 | 37.65 | 38.06 | 37.42 | 38.00 | 00:00:00 | 2003-07-17 | 633,400 | 37.84 | 38.03 | 37.23 | 37.41 | 00:00:00 | 2003-07-18 | 485,200 | 37.61 | 38.17 | 36.00 | 37.75 | 00:00:00 | 2003-07-21 | 714,800 | 37.75 | 37.87 | 36.50 | 37.00 | 00:00:00 | 2003-07-22 | 490,800 | 37.09 | 37.83 | 36.66 | 37.19 | 00:00:00 | 2003-07-23 | 1,892,800 | 37.19 | 37.20 | 34.96 | 36.10 | 00:00:00 | 2003-07-24 | 807,800 | 36.32 | 36.87 | 35.89 | 35.95 | 00:00:00 | 2003-07-25 | 682,400 | 36.03 | 36.91 | 35.86 | 36.73 | 00:00:00 | 2003-07-28 | 468,400 | 36.87 | 36.94 | 35.89 | 36.37 | 00:00:00 | 2003-07-29 | 737,800 | 36.28 | 36.80 | 35.44 | 36.80 | 00:00:00 | 2003-07-30 | 673,000 | 36.85 | 36.92 | 36.14 | 36.70 | 00:00:00 | 2003-07-31 | 972,600 | 36.75 | 37.80 | 36.67 | 36.92 | 00:00:00 | 2003-08-01 | 967,600 | 37.05 | 37.35 | 35.93 | 36.10 | 00:00:00 | 2003-08-04 | 634,000 | 36.25 | 36.75 | 35.50 | 36.36 | 00:00:00 | 2003-08-05 | 1,023,200 | 36.38 | 36.87 | 36.00 | 36.07 | 00:00:00 | 2003-08-06 | 583,800 | 36.00 | 36.65 | 35.68 | 35.75 | 00:00:00 | 2003-08-07 | 595,800 | 35.80 | 36.14 | 35.57 | 36.12 | 00:00:00 | 2003-08-08 | 1,059,000 | 35.91 | 36.47 | 35.77 | 36.26 | 00:00:00 | 2003-08-11 | 957,000 | 36.07 | 36.96 | 36.01 | 36.91 | 00:00:00 | 2003-08-12 | 1,022,200 | 36.85 | 37.58 | 36.80 | 37.50 | 00:00:00 | 2003-08-13 | 669,000 | 37.60 | 37.65 | 36.71 | 37.23 | 00:00:00 | 2003-08-14 | 404,600 | 37.28 | 37.71 | 37.07 | 37.57 | 00:00:00 | 2003-08-15 | 261,200 | 37.37 | 37.67 | 37.06 | 37.50 | 00:00:00 | 2003-08-18 | 1,058,400 | 37.50 | 37.75 | 36.49 | 37.47 | 00:00:00 | 2003-08-19 | 449,000 | 37.47 | 37.68 | 37.18 | 37.41 | 00:00:00 | 2003-08-20 | 622,000 | 37.41 | 37.67 | 36.95 | 37.06 | 00:00:00 | 2003-08-21 | 680,200 | 37.18 | 37.85 | 36.94 | 37.78 | 00:00:00 | 2003-08-22 | 579,400 | 38.00 | 38.18 | 37.02 | 37.23 | 00:00:00 | 2003-08-25 | 340,200 | 37.18 | 37.43 | 36.65 | 36.89 | 00:00:00 | 2003-08-26 | 536,000 | 36.80 | 37.00 | 35.95 | 36.91 | 00:00:00 | 2003-08-27 | 362,600 | 36.80 | 36.94 | 36.51 | 36.78 | 00:00:00 | 2003-08-28 | 713,800 | 36.85 | 37.75 | 36.02 | 37.67 | 00:00:00 | 2003-08-29 | 4,495 | 18.82 | 18.99 | 18.71 | 18.96 | 00:00:00 | 2003-09-02 | 818,000 | 37.58 | 38.99 | 37.58 | 38.92 | 00:00:00 | 2003-09-03 | 1,195,400 | 38.70 | 39.48 | 38.66 | 39.25 | 00:00:00 | 2003-09-04 | 1,111,800 | 39.37 | 39.50 | 38.76 | 39.06 | 00:00:00 | 2003-09-05 | 582,000 | 39.03 | 39.10 | 38.03 | 38.12 | 00:00:00 | 2003-09-08 | 575,400 | 38.22 | 39.12 | 38.12 | 38.90 | 00:00:00 | 2003-09-09 | 780,000 | 38.58 | 38.94 | 38.25 | 38.66 | 00:00:00 | 2003-09-10 | 548,600 | 38.59 | 38.87 | 38.05 | 38.40 | 00:00:00 | 2003-09-11 | 565,800 | 38.39 | 38.83 | 38.04 | 38.56 | 00:00:00 | 2003-09-12 | 612,000 | 38.77 | 38.86 | 38.19 | 38.71 | 00:00:00 | 2003-09-15 | 864,400 | 38.76 | 39.07 | 38.62 | 38.89 | 00:00:00 | 2003-09-16 | 946,000 | 39.51 | 40.12 | 39.03 | 40.04 | 00:00:00 | 2003-09-17 | 675,600 | 40.09 | 40.33 | 39.20 | 39.20 | 00:00:00 | 2003-09-18 | 924,200 | 39.45 | 40.89 | 39.21 | 40.89 | 00:00:00 | 2003-09-19 | 1,748,600 | 40.92 | 41.00 | 37.65 | 39.61 | 00:00:00 | 2003-09-22 | 666,200 | 39.30 | 39.63 | 38.76 | 38.80 | 00:00:00 | 2003-09-23 | 627,200 | 38.80 | 39.64 | 38.73 | 39.44 | 00:00:00 | 2003-09-24 | 761,000 | 38.40 | 39.36 | 37.90 | 37.90 | 00:00:00 | 2003-09-25 | 875,000 | 37.90 | 38.49 | 37.37 | 37.42 | 00:00:00 | 2003-09-26 | 698,400 | 37.17 | 37.76 | 36.90 | 37.27 | 00:00:00 | 2003-09-29 | 474,600 | 37.25 | 38.10 | 37.19 | 37.96 | 00:00:00 | 2003-09-30 | 689,200 | 37.95 | 38.03 | 37.15 | 37.25 | 00:00:00 | 2003-10-01 | 760,800 | 37.60 | 38.70 | 37.25 | 38.67 | 00:00:00 | 2003-10-02 | 541,200 | 38.80 | 38.83 | 37.75 | 38.38 | 00:00:00 | 2003-10-03 | 761,400 | 38.60 | 39.24 | 38.25 | 39.00 | 00:00:00 | 2003-10-06 | 600,600 | 39.05 | 39.27 | 38.71 | 38.74 | 00:00:00 | 2003-10-07 | 568,800 | 38.93 | 39.05 | 38.40 | 38.94 | 00:00:00 | 2003-10-08 | 742,000 | 39.06 | 39.24 | 38.35 | 38.50 | 00:00:00 | 2003-10-09 | 778,600 | 38.82 | 40.01 | 38.64 | 39.18 | 00:00:00 | 2003-10-10 | 675,600 | 39.31 | 39.91 | 39.05 | 39.37 | 00:00:00 | 2003-10-13 | 450,200 | 39.50 | 40.15 | 39.45 | 39.92 | 00:00:00 | 2003-10-14 | 790,000 | 39.90 | 40.67 | 39.82 | 40.06 | 00:00:00 | 2003-10-15 | 737,600 | 40.00 | 40.10 | 39.02 | 39.77 | 00:00:00 | 2003-10-16 | 492,800 | 39.90 | 40.38 | 39.69 | 40.19 | 00:00:00 | 2003-10-17 | 765,400 | 40.29 | 40.29 | 39.10 | 39.46 | 00:00:00 | 2003-10-20 | 527,000 | 39.46 | 40.22 | 39.00 | 40.22 | 00:00:00 | 2003-10-21 | 500,600 | 40.15 | 40.47 | 39.75 | 40.13 | 00:00:00 | 2003-10-22 | 1,052,000 | 39.97 | 39.97 | 38.43 | 38.85 | 00:00:00 | 2003-10-23 | 778,000 | 38.86 | 39.39 | 38.41 | 38.80 | 00:00:00 | 2003-10-24 | 966,800 | 38.35 | 39.81 | 38.19 | 39.66 | 00:00:00 | 2003-10-27 | 953,200 | 39.85 | 40.80 | 39.11 | 39.57 | 00:00:00 | 2003-10-28 | 1,410,200 | 39.50 | 40.17 | 38.97 | 40.17 | 00:00:00 | 2003-10-29 | 735,200 | 39.82 | 40.15 | 39.27 | 39.48 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|