C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	93.22	94.98	92.87	93.15	1,765,185	-0.08(-0.08%)
Oct 28, 2022	92.65	93.42	91.50	93.22	1,178,454	+0.95(+1.03%)
Oct 27, 2022	92.74	93.75	92.25	92.27	1,320,120	+0.29(+0.31%)
Oct 26, 2022	91.03	92.85	89.90	91.99	1,159,920	+1.62(+1.79%)
Oct 25, 2022	90.14	91.05	89.71	90.36	1,136,570	+0.34(+0.38%)
Oct 24, 2022	89.82	91.30	89.50	90.02	1,030,966	+0.34(+0.38%)
Oct 21, 2022	88.12	89.93	87.83	89.68	967,750	+1.53(+1.74%)
Oct 20, 2022	88.50	89.92	87.62	88.14	1,254,987	-0.93(-1.05%)
Oct 19, 2022	91.16	91.16	86.58	89.08	2,335,862	-2.62(-2.86%)
Oct 18, 2022	93.20	93.80	91.34	91.70	1,027,193	-0.09(-0.09%)
Oct 17, 2022	91.58	92.00	90.52	91.79	1,327,713	+1.33(+1.48%)
Oct 14, 2022	91.91	92.28	89.86	90.45	1,350,835	-0.39(-0.43%)
Oct 13, 2022	88.65	91.39	87.57	90.84	1,308,372	+0.78(+0.87%)
Oct 12, 2022	89.75	91.45	89.14	90.06	996,095	+0.41(+0.46%)
Oct 11, 2022	89.54	90.68	89.21	89.65	1,159,877	-0.09(-0.10%)
Oct 10, 2022	90.60	90.93	89.20	89.74	1,075,997	-0.64(-0.71%)
Oct 07, 2022	90.65	91.51	88.65	90.37	2,189,186	-2.55(-2.75%)
Oct 06, 2022	95.13	95.20	92.82	92.93	1,441,884	-2.05(-2.16%)
Oct 05, 2022	94.94	95.79	94.54	94.98	1,206,698	-0.71(-0.74%)
Oct 04, 2022	93.94	95.78	93.05	95.68	1,630,835	+1.58(+1.68%)
Oct 03, 2022	92.51	94.67	92.46	94.10	1,467,596	+2.30(+2.50%)
Sep 30, 2022	94.29	94.29	91.55	91.80	1,502,959	-2.31(-2.45%)
Sep 29, 2022	94.25	94.25	92.60	94.11	1,131,074	-0.71(-0.75%)
Sep 28, 2022	93.47	95.33	93.12	94.83	1,613,399	+1.35(+1.45%)
Sep 27, 2022	93.02	95.17	92.52	93.47	1,252,795	+0.82(+0.88%)
Sep 26, 2022	93.24	93.77	91.97	92.65	1,354,477	-0.46(-0.49%)
Sep 23, 2022	94.40	94.86	92.07	93.11	1,549,151	-2.54(-2.65%)
Sep 22, 2022	96.43	96.48	95.45	95.65	948,790	-1.08(-1.11%)
Sep 21, 2022	98.26	99.67	96.70	96.72	1,442,898	-0.98(-1.00%)
Sep 20, 2022	100.81	100.81	97.62	97.70	1,809,764	-3.31(-3.27%)
Sep 19, 2022	98.72	101.11	98.40	101.01	1,641,836	+2.08(+2.10%)
Sep 16, 2022	99.29	100.08	96.73	98.93	3,800,633	-3.76(-3.66%)
Sep 15, 2022	104.42	104.73	101.96	102.69	1,314,110	-2.16(-2.06%)
Sep 14, 2022	105.29	105.29	103.14	104.85	1,630,126	-0.06(-0.05%)
Sep 13, 2022	106.63	107.60	104.50	104.91	1,313,588	-3.33(-3.07%)
Sep 12, 2022	109.08	109.20	107.89	108.24	947,853	-0.70(-0.65%)
Sep 09, 2022	108.99	109.52	108.59	108.94	1,019,883	+1.01(+0.94%)
Sep 08, 2022	108.50	108.92	107.49	107.93	984,514	-0.88(-0.81%)
Sep 07, 2022	107.74	109.13	106.31	108.81	1,087,947	+1.19(+1.11%)
Sep 06, 2022	108.91	109.60	106.63	107.62	1,937,089	-2.34(-2.13%)
Sep 02, 2022	110.21	111.31	109.38	109.96	1,253,919	+0.46(+0.42%)
Sep 01, 2022	107.95	109.92	107.54	109.51	1,014,950	+1.22(+1.13%)
Aug 31, 2022	109.22	109.68	107.36	108.29	1,511,959	-0.32(-0.30%)
Aug 30, 2022	108.94	109.57	107.82	108.61	1,215,741	-0.51(-0.47%)
Aug 29, 2022	108.79	110.25	108.04	109.12	814,672	-0.27(-0.24%)
Aug 26, 2022	112.96	113.35	109.27	109.39	786,309	-4.02(-3.55%)
Aug 25, 2022	113.50	115.00	111.65	113.41	1,244,935	+0.61(+0.54%)
Aug 24, 2022	110.82	113.13	110.82	112.80	1,206,748	+1.79(+1.62%)
Aug 23, 2022	110.23	111.74	110.23	111.01	1,372,527	+0.99(+0.90%)
Aug 22, 2022	110.31	111.06	109.58	110.02	1,072,250	-1.08(-0.97%)
Aug 19, 2022	112.39	112.79	111.04	111.10	929,116	-1.57(-1.39%)
Aug 18, 2022	110.44	112.87	110.22	112.67	894,194	+2.52(+2.29%)
Aug 17, 2022	110.17	111.34	109.33	110.14	1,294,144	-1.37(-1.22%)
Aug 16, 2022	111.80	112.36	111.20	111.51	887,418	-0.32(-0.29%)
Aug 15, 2022	110.99	112.78	110.33	111.83	1,106,412	+0.58(+0.52%)
Aug 12, 2022	111.56	112.40	110.70	111.25	1,184,917	-0.14(-0.13%)
Aug 11, 2022	110.71	112.88	109.74	111.40	1,419,082	+1.74(+1.58%)
Aug 10, 2022	107.19	110.03	106.66	109.66	1,431,236	+3.45(+3.25%)
Aug 09, 2022	106.40	108.47	105.79	106.21	1,283,621	+0.73(+0.69%)
Aug 08, 2022	104.10	106.47	104.00	105.48	1,332,862	+1.38(+1.32%)
Aug 05, 2022	101.90	104.22	101.76	104.10	721,700	+2.11(+2.06%)
Aug 04, 2022	103.80	104.13	101.45	102.00	1,161,135	-1.62(-1.57%)
Aug 03, 2022	104.30	104.33	102.42	103.62	949,569	+0.19(+0.18%)
Aug 02, 2022	104.22	104.42	101.69	103.43	1,747,055	-0.63(-0.61%)