|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 514,800 | 40.00 | 40.00 | 38.88 | 39.12 | 00:00:00 | | 2000-01-04 | 402,800 | 38.50 | 38.50 | 37.81 | 37.81 | 00:00:00 | | 2000-01-05 | 404,800 | 37.50 | 37.75 | 37.06 | 37.31 | 00:00:00 | | 2000-01-06 | 535,200 | 37.00 | 37.50 | 37.00 | 37.50 | 00:00:00 | | 2000-01-07 | 277,600 | 37.56 | 38.00 | 37.19 | 38.00 | 00:00:00 | | 2000-01-10 | 150,400 | 38.25 | 39.88 | 38.00 | 39.69 | 00:00:00 | | 2000-01-11 | 124,000 | 39.50 | 39.88 | 38.81 | 39.06 | 00:00:00 | | 2000-01-12 | 241,600 | 39.12 | 39.88 | 39.00 | 39.38 | 00:00:00 | | 2000-01-13 | 61,600 | 39.25 | 39.88 | 39.25 | 39.75 | 00:00:00 | | 2000-01-14 | 152,000 | 39.50 | 40.12 | 39.44 | 40.00 | 00:00:00 | | 2000-01-18 | 104,000 | 39.81 | 40.00 | 39.62 | 39.69 | 00:00:00 | | 2000-01-19 | 176,800 | 39.56 | 40.94 | 39.50 | 40.88 | 00:00:00 | | 2000-01-20 | 131,200 | 40.81 | 40.81 | 40.19 | 40.44 | 00:00:00 | | 2000-01-21 | 268,800 | 40.41 | 40.41 | 39.25 | 39.31 | 00:00:00 | | 2000-01-24 | 303,200 | 39.50 | 41.38 | 39.25 | 41.19 | 00:00:00 | | 2000-01-25 | 563,200 | 41.12 | 42.06 | 40.19 | 40.50 | 00:00:00 | | 2000-01-26 | 397,600 | 40.88 | 40.88 | 39.56 | 40.75 | 00:00:00 | | 2000-01-27 | 56,000 | 40.75 | 40.75 | 39.88 | 39.94 | 00:00:00 | | 2000-01-28 | 244,000 | 39.88 | 41.50 | 39.75 | 41.50 | 00:00:00 | | 2000-01-31 | 188,000 | 41.06 | 42.12 | 40.00 | 40.69 | 00:00:00 | | 2000-02-01 | 205,600 | 40.75 | 41.25 | 39.38 | 41.25 | 00:00:00 | | 2000-02-02 | 396,800 | 40.78 | 43.00 | 40.50 | 42.56 | 00:00:00 | | 2000-02-03 | 92,000 | 42.56 | 42.62 | 42.00 | 42.50 | 00:00:00 | | 2000-02-04 | 145,200 | 42.50 | 43.06 | 42.31 | 42.81 | 00:00:00 | | 2000-02-07 | 211,200 | 42.62 | 43.50 | 42.05 | 43.50 | 00:00:00 | | 2000-02-08 | 343,200 | 43.50 | 45.25 | 43.44 | 44.19 | 00:00:00 | | 2000-02-09 | 735,600 | 44.25 | 49.00 | 44.25 | 47.88 | 00:00:00 | | 2000-02-10 | 348,000 | 48.25 | 48.38 | 47.12 | 47.19 | 00:00:00 | | 2000-02-11 | 486,400 | 47.62 | 47.62 | 43.56 | 43.56 | 00:00:00 | | 2000-02-14 | 242,400 | 44.12 | 44.25 | 41.75 | 43.25 | 00:00:00 | | 2000-02-15 | 359,200 | 43.25 | 43.50 | 41.12 | 41.75 | 00:00:00 | | 2000-02-16 | 133,600 | 42.25 | 42.88 | 42.23 | 42.62 | 00:00:00 | | 2000-02-17 | 141,200 | 42.72 | 42.94 | 41.88 | 42.12 | 00:00:00 | | 2000-02-18 | 112,000 | 42.50 | 42.50 | 40.75 | 40.75 | 00:00:00 | | 2000-02-22 | 244,400 | 40.62 | 42.12 | 40.00 | 41.50 | 00:00:00 | | 2000-02-23 | 1,364,000 | 44.50 | 46.25 | 43.88 | 44.69 | 00:00:00 | | 2000-02-24 | 731,600 | 44.50 | 46.50 | 44.38 | 45.25 | 00:00:00 | | 2000-02-25 | 469,200 | 45.38 | 46.38 | 45.25 | 45.91 | 00:00:00 | | 2000-02-28 | 673,600 | 46.00 | 50.12 | 45.56 | 49.50 | 00:00:00 | | 2000-02-29 | 5,844,400 | 49.50 | 51.38 | 48.88 | 51.00 | 00:00:00 | | 2000-03-01 | 1,616,800 | 50.41 | 50.56 | 49.81 | 50.25 | 00:00:00 | | 2000-03-02 | 1,200,800 | 50.38 | 50.44 | 49.62 | 49.66 | 00:00:00 | | 2000-03-03 | 952,800 | 50.00 | 50.05 | 49.56 | 49.62 | 00:00:00 | | 2000-03-06 | 357,600 | 49.69 | 49.69 | 49.50 | 49.56 | 00:00:00 | | 2000-03-07 | 429,600 | 49.50 | 50.94 | 49.38 | 50.94 | 00:00:00 | | 2000-03-08 | 406,000 | 50.38 | 51.88 | 50.38 | 50.88 | 00:00:00 | | 2000-03-09 | 169,200 | 51.25 | 51.25 | 50.38 | 50.38 | 00:00:00 | | 2000-03-10 | 244,000 | 50.38 | 50.44 | 49.38 | 49.44 | 00:00:00 | | 2000-03-13 | 280,000 | 49.25 | 49.25 | 47.50 | 48.62 | 00:00:00 | | 2000-03-14 | 811,200 | 48.62 | 48.88 | 43.38 | 46.06 | 00:00:00 | | 2000-03-15 | 1,179,200 | 46.25 | 46.50 | 45.38 | 45.44 | 00:00:00 | | 2000-03-16 | 506,400 | 45.62 | 46.00 | 42.88 | 44.06 | 00:00:00 | | 2000-03-17 | 480,000 | 42.22 | 43.06 | 41.69 | 41.69 | 00:00:00 | | 2000-03-20 | 488,000 | 43.38 | 43.50 | 40.00 | 40.12 | 00:00:00 | | 2000-03-21 | 302,400 | 40.62 | 41.12 | 39.31 | 41.06 | 00:00:00 | | 2000-03-22 | 287,200 | 41.56 | 42.06 | 41.12 | 42.06 | 00:00:00 | | 2000-03-23 | 530,000 | 42.00 | 42.25 | 41.69 | 42.06 | 00:00:00 | | 2000-03-24 | 286,800 | 42.50 | 42.50 | 42.00 | 42.00 | 00:00:00 | | 2000-03-27 | 114,000 | 42.38 | 42.38 | 41.44 | 41.88 | 00:00:00 | | 2000-03-28 | 245,600 | 41.97 | 42.06 | 41.88 | 41.88 | 00:00:00 | | 2000-03-29 | 212,800 | 41.88 | 42.12 | 40.25 | 40.50 | 00:00:00 | | 2000-03-30 | 275,600 | 40.62 | 42.12 | 39.50 | 39.56 | 00:00:00 | | 2000-03-31 | 1,066,400 | 40.12 | 40.88 | 37.25 | 37.25 | 00:00:00 | | 2000-04-03 | 356,000 | 38.00 | 38.25 | 34.31 | 35.00 | 00:00:00 | | 2000-04-04 | 1,624,000 | 35.56 | 43.38 | 35.00 | 40.38 | 00:00:00 | | 2000-04-05 | 1,455,200 | 39.75 | 41.38 | 38.75 | 39.38 | 00:00:00 | | 2000-04-06 | 270,000 | 39.50 | 42.12 | 39.06 | 40.38 | 00:00:00 | | 2000-04-07 | 381,600 | 41.06 | 43.81 | 40.62 | 43.44 | 00:00:00 | | 2000-04-10 | 385,600 | 42.88 | 44.00 | 41.69 | 41.69 | 00:00:00 | | 2000-04-11 | 219,200 | 41.56 | 45.12 | 40.62 | 42.12 | 00:00:00 | | 2000-04-12 | 320,000 | 42.12 | 46.25 | 42.12 | 46.00 | 00:00:00 | | 2000-04-13 | 356,800 | 46.00 | 46.12 | 43.88 | 44.06 | 00:00:00 | | 2000-04-14 | 154,400 | 43.81 | 43.81 | 38.75 | 41.25 | 00:00:00 | | 2000-04-17 | 502,000 | 41.00 | 42.00 | 38.44 | 41.31 | 00:00:00 | | 2000-04-18 | 790,400 | 41.25 | 47.50 | 41.06 | 45.00 | 00:00:00 | | 2000-04-19 | 299,600 | 45.69 | 47.00 | 43.75 | 46.91 | 00:00:00 | | 2000-04-20 | 515,200 | 47.00 | 49.19 | 45.94 | 48.00 | 00:00:00 | | 2000-04-24 | 362,400 | 48.00 | 49.94 | 47.44 | 48.88 | 00:00:00 | | 2000-04-25 | 149,600 | 49.25 | 49.56 | 47.50 | 49.44 | 00:00:00 | | 2000-04-26 | 128,400 | 49.75 | 49.75 | 48.00 | 48.19 | 00:00:00 | | 2000-04-27 | 192,000 | 47.75 | 49.69 | 46.75 | 49.25 | 00:00:00 | | 2000-04-28 | 327,200 | 49.44 | 50.12 | 48.88 | 50.00 | 00:00:00 | | 2000-05-01 | 522,400 | 49.75 | 51.00 | 49.75 | 50.38 | 00:00:00 | | 2000-05-02 | 273,600 | 50.00 | 50.69 | 49.75 | 50.62 | 00:00:00 | | 2000-05-03 | 254,400 | 50.50 | 50.75 | 46.00 | 47.38 | 00:00:00 | | 2000-05-04 | 712,000 | 48.12 | 50.75 | 47.50 | 48.38 | 00:00:00 | | 2000-05-05 | 772,000 | 48.62 | 52.25 | 48.38 | 51.88 | 00:00:00 | | 2000-05-08 | 282,000 | 52.19 | 52.19 | 50.75 | 51.62 | 00:00:00 | | 2000-05-09 | 864,000 | 51.62 | 53.00 | 50.88 | 51.81 | 00:00:00 | | 2000-05-10 | 284,000 | 52.00 | 52.75 | 51.25 | 51.44 | 00:00:00 | | 2000-05-11 | 451,200 | 51.56 | 52.25 | 51.44 | 51.75 | 00:00:00 | | 2000-05-12 | 220,000 | 51.75 | 52.38 | 51.50 | 51.72 | 00:00:00 | | 2000-05-15 | 113,200 | 51.50 | 51.69 | 50.69 | 51.69 | 00:00:00 | | 2000-05-16 | 238,400 | 51.75 | 52.50 | 48.75 | 48.75 | 00:00:00 | | 2000-05-17 | 320,000 | 49.12 | 49.19 | 45.19 | 45.69 | 00:00:00 | | 2000-05-18 | 270,000 | 46.12 | 46.12 | 43.38 | 44.38 | 00:00:00 | | 2000-05-19 | 199,200 | 43.00 | 44.12 | 42.62 | 44.12 | 00:00:00 | | 2000-05-22 | 436,000 | 43.56 | 44.62 | 39.88 | 44.44 | 00:00:00 | | 2000-05-23 | 663,600 | 44.75 | 49.56 | 42.50 | 47.62 | 00:00:00 | | 2000-05-24 | 247,600 | 47.12 | 48.00 | 46.39 | 47.31 | 00:00:00 | | 2000-05-25 | 464,000 | 48.31 | 48.50 | 45.75 | 46.00 | 00:00:00 | | 2000-05-26 | 508,800 | 45.88 | 46.75 | 45.81 | 46.00 | 00:00:00 | | 2000-05-30 | 299,200 | 46.62 | 46.62 | 44.12 | 45.38 | 00:00:00 | | 2000-05-31 | 186,400 | 45.38 | 46.44 | 44.94 | 44.94 | 00:00:00 | | 2000-06-01 | 118,400 | 45.38 | 48.19 | 45.25 | 47.81 | 00:00:00 | | 2000-06-02 | 200,000 | 48.38 | 48.75 | 46.00 | 46.00 | 00:00:00 | | 2000-06-05 | 366,400 | 46.31 | 46.38 | 44.06 | 45.56 | 00:00:00 | | 2000-06-06 | 352,000 | 45.28 | 46.31 | 44.81 | 45.03 | 00:00:00 | | 2000-06-07 | 359,200 | 45.25 | 45.38 | 44.50 | 44.88 | 00:00:00 | | 2000-06-08 | 486,800 | 44.50 | 44.50 | 42.19 | 43.12 | 00:00:00 | | 2000-06-09 | 482,800 | 43.62 | 43.75 | 42.31 | 43.22 | 00:00:00 | | 2000-06-12 | 208,000 | 43.50 | 47.88 | 43.31 | 46.38 | 00:00:00 | | 2000-06-13 | 157,200 | 46.25 | 47.00 | 45.50 | 46.88 | 00:00:00 | | 2000-06-14 | 162,400 | 46.88 | 48.38 | 45.69 | 47.06 | 00:00:00 | | 2000-06-15 | 204,800 | 47.00 | 47.25 | 45.44 | 46.81 | 00:00:00 | | 2000-06-16 | 702,400 | 47.12 | 49.75 | 46.81 | 47.25 | 00:00:00 | | 2000-06-19 | 121,600 | 47.50 | 47.62 | 44.75 | 46.00 | 00:00:00 | | 2000-06-20 | 532,400 | 46.12 | 46.12 | 44.00 | 44.06 | 00:00:00 | | 2000-06-21 | 354,400 | 44.12 | 44.25 | 41.75 | 42.50 | 00:00:00 | | 2000-06-22 | 384,800 | 42.56 | 43.12 | 41.50 | 41.50 | 00:00:00 | | 2000-06-23 | 316,000 | 42.75 | 43.12 | 41.50 | 41.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
