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 |
| 23 Sep 2022 |
USD |
98.826 |
98.9012 |
97.9502 |
97.9502 |
97.9502 |
-2.607 (-2.59%)
|
583 |
| 22 Sep 2022 |
USD |
101.47 |
101.47 |
100.5576 |
100.5576 |
100.5576 |
-2.743 (-2.66%)
|
4,624 |
| 21 Sep 2022 |
USD |
102.5 |
104.0468 |
102.5 |
103.301 |
103.301 |
+0.551 (+0.54%)
|
2,732 |
| 20 Sep 2022 |
USD |
104.8202 |
104.8202 |
102.75 |
102.75 |
102.75 |
-2.39 (-2.27%)
|
126 |
| 19 Sep 2022 |
USD |
104.7127 |
105.1404 |
104.7127 |
105.1404 |
105.1404 |
+0.96 (+0.92%)
|
376 |
| 16 Sep 2022 |
USD |
104 |
104.18 |
104 |
104.18 |
104.18 |
-3.685 (-3.42%)
|
20 |
| 15 Sep 2022 |
USD |
107.865 |
107.865 |
107.865 |
107.865 |
107.865 |
-5.865 (-5.16%)
|
25 |
| 12 Sep 2022 |
USD |
113.87 |
114.275 |
113.73 |
113.73 |
113.73 |
+0.7 (+0.62%)
|
2 |
| 7 Sep 2022 |
USD |
113.03 |
113.03 |
113.03 |
113.03 |
113.03 |
+0.435 (+0.39%)
|
1 |
| 6 Sep 2022 |
USD |
114.25 |
114.25 |
112.595 |
112.595 |
112.595 |
-1.615 (-1.41%)
|
57 |
| 1 Sep 2022 |
USD |
113.515 |
114.21 |
113.515 |
114.21 |
114.21 |
-2.38 (-2.04%)
|
12 |
| 26 Aug 2022 |
USD |
118.06 |
118.06 |
116.59 |
116.59 |
116.59 |
-3.13 (-2.61%)
|
13 |
| 25 Aug 2022 |
USD |
120.16 |
120.175 |
119.72 |
119.72 |
119.72 |
+1.33 (+1.12%)
|
43 |
| 24 Aug 2022 |
USD |
118.2689 |
118.39 |
118.2689 |
118.39 |
118.39 |
+2.25 (+1.94%)
|
1 |
| 17 Aug 2022 |
USD |
116.14 |
116.14 |
116.14 |
116.14 |
116.14 |
-1.43 (-1.22%)
|
1 |
| 16 Aug 2022 |
USD |
117.57 |
117.57 |
117.57 |
117.57 |
117.57 |
+0.369 (+0.31%)
|
50 |
| 15 Aug 2022 |
USD |
117.201 |
117.201 |
117.201 |
117.201 |
117.201 |
-0.894 (-0.76%)
|
9 |
| 11 Aug 2022 |
USD |
117.205 |
118.095 |
117.205 |
118.095 |
118.095 |
+2.495 (+2.16%)
|
15 |
| 10 Aug 2022 |
USD |
113.02 |
115.6 |
113.02 |
115.6 |
115.6 |
+2.905 (+2.58%)
|
36 |
| 9 Aug 2022 |
USD |
112.6952 |
112.6952 |
112.6952 |
112.6952 |
112.6952 |
+0.995 (+0.89%)
|
100 |
| 8 Aug 2022 |
USD |
109.62 |
112.0163 |
109.62 |
111.7 |
111.7 |
+2.25 (+2.06%)
|
332 |
| 3 Aug 2022 |
USD |
108.485 |
109.45 |
108.485 |
109.45 |
109.45 |
+1.12 (+1.03%)
|
8 |
| 1 Aug 2022 |
USD |
110.68 |
110.74 |
108.33 |
108.33 |
108.33 |
+7.47 (+7.41%)
|
18 |
| 20 Jul 2022 |
USD |
100.86 |
100.86 |
100.86 |
100.86 |
100.86 |
+1.915 (+1.94%)
|
1 |
| 19 Jul 2022 |
USD |
98.015 |
98.945 |
98.015 |
98.945 |
98.945 |
+2.205 (+2.28%)
|
630 |
| 12 Jul 2022 |
USD |
96.74 |
96.74 |
96.74 |
96.74 |
96.74 |
-1.49 (-1.52%)
|
15 |
| 5 Jul 2022 |
USD |
102.12 |
102.12 |
98.23 |
98.23 |
98.23 |
-6.02 (-5.77%)
|
8 |
| 24 Jun 2022 |
USD |
103.295 |
104.35 |
103.295 |
104.25 |
104.25 |
+2.37 (+2.33%)
|
120 |
| 16 Jun 2022 |
USD |
101.885 |
101.885 |
101.88 |
101.88 |
101.88 |
-1.22 (-1.18%)
|
16 |
| 15 Jun 2022 |
USD |
105.92 |
106.78 |
103.1 |
103.1 |
103.1 |
-5.35 (-4.93%)
|
315 |
