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 |
| 19 Mar 2024 |
USD |
73.5 |
74.2891 |
73.27 |
74.25 |
74.25 |
+0.37 (+0.50%)
|
96 |
| 18 Mar 2024 |
USD |
74.065 |
74.39 |
73.88 |
73.88 |
73.88 |
-0.419 (-0.56%)
|
1,174 |
| 15 Mar 2024 |
USD |
74.67 |
75.717 |
74.27 |
74.2995 |
74.2995 |
+0.265 (+0.36%)
|
462 |
| 14 Mar 2024 |
USD |
75.13 |
75.13 |
73.6146 |
74.0346 |
74.0346 |
-3.355 (-4.34%)
|
626 |
| 13 Mar 2024 |
USD |
76.04 |
77.39 |
75.38 |
77.39 |
77.39 |
+1.76 (+2.33%)
|
425 |
| 12 Mar 2024 |
USD |
75.51 |
75.78 |
75.35 |
75.63 |
75.63 |
+0.41 (+0.55%)
|
38 |
| 11 Mar 2024 |
USD |
73.21 |
75.22 |
72.58 |
75.22 |
75.22 |
+2.261 (+3.10%)
|
310 |
| 8 Mar 2024 |
USD |
73 |
73 |
72.6297 |
72.9591 |
72.9591 |
+1.109 (+1.54%)
|
281 |
| 7 Mar 2024 |
USD |
72.54 |
72.54 |
71.68 |
71.85 |
71.85 |
-0.99 (-1.36%)
|
286 |
| 6 Mar 2024 |
USD |
72.4 |
74.0613 |
71.63 |
72.84 |
72.84 |
+2.966 (+4.24%)
|
770 |
| 5 Mar 2024 |
USD |
70.03 |
70.53 |
69.62 |
69.874 |
69.874 |
-1.09 (-1.54%)
|
1,457 |
| 4 Mar 2024 |
USD |
73.75 |
73.9 |
70.7085 |
70.964 |
70.964 |
-2.506 (-3.41%)
|
781 |
| 1 Mar 2024 |
USD |
74.315 |
74.52 |
72.69 |
73.47 |
73.47 |
-0.99 (-1.33%)
|
132 |
| 29 Feb 2024 |
USD |
74.2 |
74.65 |
74.2 |
74.46 |
74.46 |
+0.29 (+0.39%)
|
44 |
| 28 Feb 2024 |
USD |
74.25 |
74.39 |
73.88 |
74.17 |
74.17 |
+0.13 (+0.18%)
|
6 |
| 27 Feb 2024 |
USD |
73.5 |
74.04 |
73.01 |
74.04 |
74.04 |
+0.869 (+1.19%)
|
1,333 |
| 26 Feb 2024 |
USD |
73.175 |
73.65 |
73.08 |
73.1714 |
73.1714 |
-1.093 (-1.47%)
|
108 |
| 23 Feb 2024 |
USD |
74.155 |
74.2649 |
73.7652 |
74.2649 |
74.2649 |
+1.093 (+1.49%)
|
129 |
| 22 Feb 2024 |
USD |
72.2491 |
73.2 |
72.1737 |
73.172 |
73.172 |
+0.782 (+1.08%)
|
144 |
| 21 Feb 2024 |
USD |
72.025 |
72.72 |
71.49 |
72.39 |
72.39 |
+0.105 (+0.15%)
|
233 |
| 20 Feb 2024 |
USD |
71.36 |
72.426 |
71.36 |
72.285 |
72.285 |
-0.755 (-1.03%)
|
1,600 |
| 19 Feb 2024 |
USD |
73.04 |
73.04 |
73.04 |
73.04 |
73.04 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
73.7 |
73.7 |
72.71 |
73.04 |
73.04 |
-0.679 (-0.92%)
|
150 |
| 15 Feb 2024 |
USD |
74.21 |
74.21 |
73.63 |
73.719 |
73.719 |
+0.129 (+0.18%)
|
142 |
| 14 Feb 2024 |
USD |
73.99 |
74.38 |
73.36 |
73.59 |
73.59 |
-0.26 (-0.35%)
|
164 |
| 13 Feb 2024 |
USD |
75.02 |
75.02 |
73.42 |
73.85 |
73.85 |
-2.369 (-3.11%)
|
602 |
| 12 Feb 2024 |
USD |
74.9082 |
76.295 |
74.9082 |
76.219 |
76.219 |
+1.969 (+2.65%)
|
1,244 |
| 9 Feb 2024 |
USD |
74.9 |
74.97 |
73.74 |
74.25 |
74.25 |
+0.73 (+0.99%)
|
341 |
| 8 Feb 2024 |
USD |
73.59 |
73.62 |
72.2177 |
73.52 |
73.52 |
-0.26 (-0.35%)
|
470 |
| 7 Feb 2024 |
USD |
74.78 |
74.97 |
73.41 |
73.78 |
73.78 |
-1.32 (-1.76%)
|
718 |
