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 |
| 9 Jun 2023 |
USD |
91.22 |
91.22 |
89.59 |
89.59 |
89.59 |
-1.812 (-1.98%)
|
185 |
| 8 Jun 2023 |
USD |
91.7198 |
91.763 |
91.0966 |
91.402 |
91.402 |
+0.307 (+0.34%)
|
179 |
| 7 Jun 2023 |
USD |
91.095 |
91.095 |
91.095 |
91.095 |
91.095 |
0.0 (0.0%)
|
0 |
| 6 Jun 2023 |
USD |
92.3288 |
92.5999 |
91.095 |
91.095 |
91.095 |
-1.645 (-1.77%)
|
161 |
| 5 Jun 2023 |
USD |
93.973 |
94.52 |
92.07 |
92.74 |
92.74 |
-3.9 (-4.04%)
|
444 |
| 2 Jun 2023 |
USD |
94.75 |
96.64 |
94.75 |
96.64 |
96.64 |
+1.72 (+1.81%)
|
366 |
| 1 Jun 2023 |
USD |
94.3175 |
95.1811 |
93.6816 |
94.92 |
94.92 |
-0.255 (-0.27%)
|
1,032 |
| 31 May 2023 |
USD |
97.36 |
97.36 |
94.96 |
95.175 |
95.175 |
-2.706 (-2.76%)
|
2,272 |
| 30 May 2023 |
USD |
97.8527 |
98.3925 |
97.7633 |
97.8807 |
97.8807 |
-0.433 (-0.44%)
|
550 |
| 26 May 2023 |
USD |
99 |
99.076 |
98.23 |
98.3135 |
98.3135 |
-0.776 (-0.78%)
|
308 |
| 25 May 2023 |
USD |
99.3754 |
99.5376 |
99.09 |
99.09 |
99.09 |
-0.92 (-0.92%)
|
1,037 |
| 24 May 2023 |
USD |
100.7 |
100.7 |
99.4476 |
100.01 |
100.01 |
-2.12 (-2.08%)
|
1,947 |
| 23 May 2023 |
USD |
101.9367 |
102.13 |
101.9367 |
102.13 |
102.13 |
+1.415 (+1.40%)
|
523 |
| 22 May 2023 |
USD |
101.5489 |
101.5489 |
100.43 |
100.715 |
100.715 |
+0.96 (+0.96%)
|
1,528 |
| 19 May 2023 |
USD |
101.627 |
101.627 |
98.765 |
99.755 |
99.755 |
-1.778 (-1.75%)
|
210 |
| 18 May 2023 |
USD |
100.3919 |
101.5543 |
100.3919 |
101.5334 |
101.5334 |
+0.908 (+0.90%)
|
126 |
| 17 May 2023 |
USD |
98.6762 |
100.625 |
98.53 |
100.625 |
100.625 |
+2.448 (+2.49%)
|
70 |
| 16 May 2023 |
USD |
96.88 |
98.1774 |
96.88 |
98.1774 |
98.1774 |
-0.946 (-0.95%)
|
370 |
| 15 May 2023 |
USD |
99.275 |
99.46 |
98.8305 |
99.1229 |
99.1229 |
-0.431 (-0.43%)
|
348 |
| 12 May 2023 |
USD |
99.3 |
99.5542 |
99.3 |
99.5542 |
99.5542 |
-1.168 (-1.16%)
|
5,377 |
| 11 May 2023 |
USD |
100.7224 |
100.7224 |
100.7224 |
100.7224 |
100.7224 |
+1.047 (+1.05%)
|
100 |
| 10 May 2023 |
USD |
101.22 |
101.28 |
99.675 |
99.675 |
99.675 |
-3.875 (-3.74%)
|
627 |
| 9 May 2023 |
USD |
103.55 |
103.55 |
103.55 |
103.55 |
103.55 |
0.0 (0.0%)
|
0 |
| 5 May 2023 |
USD |
103.55 |
103.55 |
103.55 |
103.55 |
103.55 |
-0.55 (-0.53%)
|
25 |
| 4 May 2023 |
USD |
104.1 |
104.1 |
104.1 |
104.1 |
104.1 |
-1.212 (-1.15%)
|
0 |
| 3 May 2023 |
USD |
104.95 |
105.6201 |
104.95 |
105.312 |
105.312 |
+1.661 (+1.60%)
|
1,290 |
| 2 May 2023 |
USD |
104.08 |
104.28 |
102.6966 |
103.6514 |
103.6514 |
+1.661 (+1.63%)
|
231 |
| 28 Apr 2023 |
USD |
100.11 |
101.99 |
100.11 |
101.99 |
101.99 |
+3.585 (+3.64%)
|
412 |
| 27 Apr 2023 |
USD |
99.805 |
99.805 |
98.405 |
98.405 |
98.405 |
+4.878 (+5.22%)
|
248 |
| 26 Apr 2023 |
USD |
94.805 |
94.805 |
93.29 |
93.5272 |
93.5272 |
-4.633 (-4.72%)
|
1,043 |
