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 |
| 7 Dec 2023 |
USD |
85.42 |
86.35 |
85.0274 |
85.93 |
85.93 |
+0.38 (+0.44%)
|
36 |
| 6 Dec 2023 |
USD |
85.3628 |
86.2 |
85.2736 |
85.55 |
85.55 |
+0.28 (+0.33%)
|
471 |
| 5 Dec 2023 |
USD |
85.78 |
85.78 |
84.8313 |
85.27 |
85.27 |
-0.39 (-0.46%)
|
121 |
| 4 Dec 2023 |
USD |
83.27 |
85.66 |
82.92 |
85.66 |
85.66 |
+2.56 (+3.08%)
|
31 |
| 1 Dec 2023 |
USD |
82.63 |
83.39 |
82.05 |
83.1 |
83.1 |
+1.87 (+2.30%)
|
188 |
| 30 Nov 2023 |
USD |
80.62 |
81.84 |
80.1874 |
81.23 |
81.23 |
-0.73 (-0.89%)
|
159 |
| 29 Nov 2023 |
USD |
82.12 |
82.96 |
81.96 |
81.96 |
81.96 |
+0.785 (+0.97%)
|
36 |
| 28 Nov 2023 |
USD |
81.53 |
81.53 |
80.8557 |
81.175 |
81.175 |
-0.245 (-0.30%)
|
434 |
| 27 Nov 2023 |
USD |
81.005 |
81.43 |
81.005 |
81.42 |
81.42 |
-0.83 (-1.01%)
|
151 |
| 24 Nov 2023 |
USD |
82.74 |
82.99 |
81.94 |
82.25 |
82.25 |
-0.38 (-0.46%)
|
81 |
| 23 Nov 2023 |
USD |
82.63 |
82.63 |
82.63 |
82.63 |
82.63 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
82.3883 |
82.79 |
82.3461 |
82.63 |
82.63 |
+0.92 (+1.13%)
|
465 |
| 21 Nov 2023 |
USD |
81.4423 |
82.39 |
81.4069 |
81.71 |
81.71 |
-0.22 (-0.27%)
|
281 |
| 20 Nov 2023 |
USD |
82 |
82.22 |
81.5 |
81.93 |
81.93 |
-0.06 (-0.07%)
|
194 |
| 17 Nov 2023 |
USD |
83 |
83 |
81.62 |
81.99 |
81.99 |
-0.16 (-0.19%)
|
141 |
| 16 Nov 2023 |
USD |
83.2723 |
83.45 |
82.15 |
82.15 |
82.15 |
-1.6 (-1.91%)
|
102 |
| 15 Nov 2023 |
USD |
83.99 |
84.2233 |
83.5225 |
83.75 |
83.75 |
+0.693 (+0.83%)
|
224 |
| 14 Nov 2023 |
USD |
80.2 |
83.0571 |
79.8 |
83.0571 |
83.0571 |
+4.267 (+5.42%)
|
213 |
| 13 Nov 2023 |
USD |
79.96 |
80.1601 |
78.79 |
78.79 |
78.79 |
-0.53 (-0.67%)
|
430 |
| 10 Nov 2023 |
USD |
81.34 |
81.34 |
79.32 |
79.32 |
79.32 |
-1.78 (-2.19%)
|
16 |
| 9 Nov 2023 |
USD |
81.1 |
81.1 |
81.1 |
81.1 |
81.1 |
-1.69 (-2.04%)
|
1 |
| 8 Nov 2023 |
USD |
82.79 |
82.79 |
82.79 |
82.79 |
82.79 |
+0.14 (+0.17%)
|
40 |
| 7 Nov 2023 |
USD |
82 |
82.76 |
81.43 |
82.65 |
82.65 |
+0.805 (+0.98%)
|
53 |
| 6 Nov 2023 |
USD |
81.69 |
82.1 |
81.18 |
81.845 |
81.845 |
+0.255 (+0.31%)
|
15,527 |
| 3 Nov 2023 |
USD |
81.3811 |
82.41 |
80.9871 |
81.59 |
81.59 |
-0.89 (-1.08%)
|
480 |
| 2 Nov 2023 |
USD |
84 |
84 |
81.28 |
82.48 |
82.48 |
+0.67 (+0.82%)
|
16 |
| 1 Nov 2023 |
USD |
82.2 |
82.2 |
81.5 |
81.81 |
81.81 |
-0.248 (-0.30%)
|
1 |
| 31 Oct 2023 |
USD |
81.16 |
82.058 |
80.18 |
82.058 |
82.058 |
+1.478 (+1.83%)
|
10 |
| 30 Oct 2023 |
USD |
81.27 |
82.09 |
80.58 |
80.58 |
80.58 |
-0.664 (-0.82%)
|
14 |
| 27 Oct 2023 |
USD |
82.2513 |
82.3799 |
80.99 |
81.2445 |
81.2445 |
+0.534 (+0.66%)
|
304 |
