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 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 |
26 Oct 2023 |
USD |
82.79 |
82.79 |
80.71 |
80.71 |
80.71 |
-1.83 (-2.22%)
|
22 |
25 Oct 2023 |
USD |
83.2 |
83.2 |
81.91 |
82.54 |
82.54 |
-1.269 (-1.51%)
|
276 |
24 Oct 2023 |
USD |
84.89 |
84.89 |
83.8091 |
83.8091 |
83.8091 |
-1.351 (-1.59%)
|
181 |
23 Oct 2023 |
USD |
85.4352 |
85.8953 |
84.8284 |
85.16 |
85.16 |
-0.58 (-0.68%)
|
709 |
20 Oct 2023 |
USD |
84.05 |
85.74 |
83.2335 |
85.74 |
85.74 |
+1.715 (+2.04%)
|
665 |
19 Oct 2023 |
USD |
83.84 |
84.25 |
82.95 |
84.025 |
84.025 |
+0.815 (+0.98%)
|
1,000 |
18 Oct 2023 |
USD |
83.092 |
83.79 |
82.4924 |
83.21 |
83.21 |
-2.93 (-3.40%)
|
88 |
17 Oct 2023 |
USD |
86.08 |
86.39 |
85.91 |
86.14 |
86.14 |
+0.29 (+0.34%)
|
3 |
16 Oct 2023 |
USD |
84.93 |
86.1 |
84.47 |
85.85 |
85.85 |
+1.11 (+1.31%)
|
48 |
13 Oct 2023 |
USD |
85.03 |
85.96 |
84.74 |
84.74 |
84.74 |
+0.925 (+1.10%)
|
226 |