C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	73.92	74.49	73.39	73.57	2,688,927	+0.30(+0.41%)
Feb 28, 2024	72.81	73.44	72.68	73.27	1,184,971	+0.17(+0.23%)
Feb 27, 2024	72.49	73.29	71.81	73.10	1,515,094	+0.78(+1.08%)
Feb 26, 2024	72.05	72.77	71.80	72.32	1,132,689	+0.08(+0.11%)
Feb 23, 2024	72.79	73.18	71.81	72.24	1,372,138	-0.30(-0.41%)
Feb 22, 2024	70.94	72.74	70.92	72.54	1,318,608	+1.13(+1.59%)
Feb 21, 2024	70.84	71.64	70.34	71.41	1,125,798	+0.85(+1.20%)
Feb 20, 2024	71.01	71.50	70.21	70.56	1,300,581	-0.60(-0.84%)
Feb 16, 2024	72.28	72.37	71.09	71.16	889,725	-1.43(-1.97%)
Feb 15, 2024	72.72	73.11	72.42	72.59	1,321,525	-0.14(-0.19%)
Feb 14, 2024	72.94	73.14	72.12	72.73	945,771	-0.25(-0.34%)
Feb 13, 2024	73.60	73.92	72.27	72.97	1,265,537	-1.64(-2.20%)
Feb 12, 2024	73.54	75.23	73.42	74.62	1,086,182	+1.07(+1.46%)
Feb 09, 2024	73.72	73.72	72.48	73.54	956,083	+0.01(+0.01%)
Feb 08, 2024	72.71	73.60	70.97	73.53	1,936,807	+0.98(+1.36%)
Feb 07, 2024	73.79	73.84	72.09	72.55	1,638,243	-0.85(-1.15%)
Feb 06, 2024	72.88	74.68	72.88	73.40	1,697,133	+0.47(+0.65%)
Feb 05, 2024	72.28	73.10	71.02	72.92	2,225,660	-0.09(-0.12%)
Feb 02, 2024	72.03	73.92	71.31	73.01	2,708,455	+0.62(+0.86%)
Feb 01, 2024	76.36	77.81	70.49	72.39	7,550,537	-10.43(-12.59%)
Jan 31, 2024	84.55	84.57	82.70	82.82	2,951,229	-1.79(-2.12%)
Jan 30, 2024	83.53	84.71	82.86	84.61	1,308,705	+0.07(+0.08%)
Jan 29, 2024	85.91	86.18	84.42	84.54	1,577,075	-1.53(-1.77%)
Jan 26, 2024	85.90	86.36	84.98	86.07	931,162	+0.46(+0.54%)
Jan 25, 2024	84.73	85.68	84.36	85.61	720,571	+1.33(+1.58%)
Jan 24, 2024	86.41	86.41	84.13	84.28	694,630	-1.70(-1.98%)
Jan 23, 2024	86.10	86.67	85.93	85.98	896,377	+0.17(+0.20%)
Jan 22, 2024	85.66	86.36	84.86	85.82	889,723	+0.87(+1.02%)
Jan 19, 2024	84.73	85.29	83.11	84.95	1,238,302	+0.67(+0.79%)
Jan 18, 2024	83.80	84.47	83.51	84.28	795,569	+0.62(+0.74%)
Jan 17, 2024	84.04	84.53	83.41	83.66	921,167	-0.86(-1.01%)
Jan 16, 2024	85.42	85.19	83.91	84.52	1,244,440	-1.04(-1.22%)
Jan 12, 2024	86.17	87.01	85.51	85.56	966,296	-0.13(-0.15%)
Jan 11, 2024	85.81	86.17	84.62	85.69	1,169,852	-0.19(-0.22%)
Jan 10, 2024	85.37	86.11	85.33	85.87	888,546	+0.56(+0.66%)
Jan 09, 2024	85.72	86.29	85.01	85.31	1,007,685	-0.96(-1.11%)
Jan 08, 2024	87.04	87.04	85.29	86.27	1,277,839	-0.98(-1.13%)
Jan 05, 2024	86.52	88.36	86.27	87.25	1,842,392	+0.37(+0.43%)
Jan 04, 2024	85.69	87.10	85.60	86.88	1,638,905	+0.86(+1.00%)
Jan 03, 2024	85.69	88.36	85.37	86.02	2,277,742	+0.21(+0.24%)
Jan 02, 2024	85.13	86.28	84.90	85.82	1,269,391	+0.73(+0.86%)
Dec 29, 2023	85.43	85.98	84.63	85.09	857,030	-0.49(-0.58%)
Dec 28, 2023	85.57	85.98	85.17	85.58	538,977	+0.03(+0.03%)
Dec 27, 2023	85.84	86.09	85.18	85.55	519,707	-0.38(-0.45%)
Dec 26, 2023	85.96	86.66	85.59	85.93	635,685	-0.02(-0.02%)
Dec 22, 2023	84.64	86.30	84.35	85.95	770,366	+1.40(+1.65%)
Dec 21, 2023	84.42	85.19	84.04	84.55	886,389	+0.60(+0.72%)
Dec 20, 2023	83.15	85.19	82.82	83.95	1,031,901	+0.18(+0.21%)
Dec 19, 2023	83.35	84.24	82.76	83.78	1,651,942	+0.64(+0.77%)
Dec 18, 2023	84.23	84.41	82.93	83.14	1,308,818	-0.53(-0.64%)
Dec 15, 2023	83.97	84.70	83.21	83.67	3,672,110	-0.09(-0.11%)
Dec 14, 2023	84.34	85.26	83.50	83.76	1,962,901	+0.19(+0.22%)
Dec 13, 2023	82.14	83.58	81.16	83.57	1,545,837	+1.23(+1.50%)
Dec 12, 2023	83.27	83.27	82.17	82.34	1,284,434	-0.81(-0.97%)
Dec 11, 2023	83.13	83.61	82.46	83.15	1,059,770	-0.08(-0.09%)
Dec 08, 2023	84.78	84.93	83.19	83.22	1,086,375	-1.50(-1.77%)
Dec 07, 2023	84.25	85.45	83.75	84.72	793,526	+0.50(+0.60%)
Dec 06, 2023	83.93	85.01	83.79	84.22	968,961	+0.43(+0.52%)
Dec 05, 2023	83.95	84.20	83.18	83.79	1,132,000	-0.64(-0.76%)
Dec 04, 2023	81.93	84.67	81.74	84.43	1,970,974	+2.42(+2.95%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.