C.H. Robinson Worldwide Inc.
Sector:
Industrials,
Industry:
Air Freight & Logistics
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 May 2024 |
USD |
83.97 |
84.1555 |
83.4622 |
84.1555 |
84.1555 |
+1.635 (+1.98%)
|
157 |
| 16 May 2024 |
USD |
83.48 |
83.48 |
82.2219 |
82.52 |
82.52 |
-0.005 (-0.01%)
|
311 |
| 15 May 2024 |
USD |
83.88 |
83.88 |
82.17 |
82.525 |
82.525 |
-2.164 (-2.56%)
|
707 |
| 14 May 2024 |
USD |
84.98 |
86 |
84.6889 |
84.6889 |
84.6889 |
+0.509 (+0.60%)
|
59 |
| 13 May 2024 |
USD |
83.1 |
84.3 |
82.9808 |
84.18 |
84.18 |
+1.71 (+2.07%)
|
1,027 |
| 10 May 2024 |
USD |
81.4526 |
82.47 |
81.4526 |
82.47 |
82.47 |
+1.64 (+2.03%)
|
178 |
| 9 May 2024 |
USD |
80.7689 |
81.635 |
80.54 |
80.83 |
80.83 |
+0.761 (+0.95%)
|
80,032 |
| 8 May 2024 |
USD |
79.51 |
80.37 |
79.51 |
80.069 |
80.069 |
+0.664 (+0.84%)
|
927 |
| 7 May 2024 |
USD |
78.76 |
79.4052 |
78.42 |
79.4052 |
79.4052 |
+0.306 (+0.39%)
|
9 |
| 6 May 2024 |
USD |
81.93 |
81.93 |
79.0993 |
79.0993 |
79.0993 |
-2.226 (-2.74%)
|
140 |
| 3 May 2024 |
USD |
80.885 |
81.5184 |
80 |
81.3256 |
81.3256 |
-1.725 (-2.08%)
|
258 |
| 2 May 2024 |
USD |
79.91 |
84.988 |
79.91 |
83.0509 |
83.0509 |
+11.176 (+15.55%)
|
3,499 |
| 1 May 2024 |
USD |
71.4073 |
72.03 |
70.62 |
71.875 |
71.875 |
+1.635 (+2.33%)
|
445 |
| 30 Apr 2024 |
USD |
71.55 |
71.5534 |
70.22 |
70.24 |
70.24 |
-1.22 (-1.71%)
|
331 |
| 29 Apr 2024 |
USD |
70.5 |
71.46 |
70.22 |
71.46 |
71.46 |
+1.36 (+1.94%)
|
22,839 |
| 26 Apr 2024 |
USD |
70.1 |
70.1 |
70.1 |
70.1 |
70.1 |
0.0 (0.0%)
|
0 |
| 25 Apr 2024 |
USD |
71.37 |
71.39 |
70.1 |
70.1 |
70.1 |
+0.07 (+0.10%)
|
4 |
| 24 Apr 2024 |
USD |
69.92 |
70.415 |
69.9 |
70.03 |
70.03 |
-0.56 (-0.79%)
|
172 |
| 23 Apr 2024 |
USD |
70.67 |
71.29 |
70.59 |
70.59 |
70.59 |
-0.648 (-0.91%)
|
1,982 |
| 22 Apr 2024 |
USD |
71.71 |
71.844 |
71.2382 |
71.2382 |
71.2382 |
-0.132 (-0.18%)
|
105 |
| 19 Apr 2024 |
USD |
69.01 |
71.37 |
69.01 |
71.37 |
71.37 |
+2.09 (+3.02%)
|
321 |
| 18 Apr 2024 |
USD |
69.24 |
69.53 |
68.97 |
69.28 |
69.28 |
+0.859 (+1.25%)
|
361 |
| 17 Apr 2024 |
USD |
65.97 |
68.4844 |
65.97 |
68.4215 |
68.4215 |
+0.931 (+1.38%)
|
980 |
| 16 Apr 2024 |
USD |
68.77 |
68.96 |
67.375 |
67.49 |
67.49 |
-1.88 (-2.71%)
|
1,211 |
| 15 Apr 2024 |
USD |
70.61 |
70.61 |
69.1382 |
69.37 |
69.37 |
-1.148 (-1.63%)
|
1,473 |
| 12 Apr 2024 |
USD |
71.055 |
71.432 |
70.518 |
70.518 |
70.518 |
-2.592 (-3.55%)
|
37 |
| 11 Apr 2024 |
USD |
72.8 |
73.11 |
72.79 |
73.11 |
73.11 |
+1.14 (+1.58%)
|
2 |
| 10 Apr 2024 |
USD |
72.68 |
72.68 |
71.55 |
71.97 |
71.97 |
-0.62 (-0.85%)
|
3 |
| 9 Apr 2024 |
USD |
71.55 |
72.83 |
71.55 |
72.59 |
72.59 |
+0.27 (+0.37%)
|
45,469 |
| 8 Apr 2024 |
USD |
71.39 |
72.458 |
70.88 |
72.32 |
72.32 |
+0.53 (+0.74%)
|
20 |
