C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	104.57	105.16	102.33	104.06	1,442,609	-0.95(-0.90%)
Jul 29, 2022	102.52	105.10	102.33	105.01	1,879,522	+2.50(+2.43%)
Jul 28, 2022	98.79	103.30	96.56	102.52	3,455,199	+6.58(+6.86%)
Jul 27, 2022	94.72	96.58	93.35	95.93	1,747,024	+1.21(+1.28%)
Jul 26, 2022	95.14	95.37	93.51	94.72	986,239	-0.95(-0.99%)
Jul 25, 2022	97.30	97.30	95.37	95.67	926,796	-1.08(-1.12%)
Jul 22, 2022	96.70	97.07	95.99	96.75	767,106	+0.58(+0.60%)
Jul 21, 2022	96.40	96.57	95.54	96.17	991,199	-0.35(-0.36%)
Jul 20, 2022	95.74	96.89	95.49	96.52	1,162,707	+0.78(+0.81%)
Jul 19, 2022	93.77	96.08	92.96	95.74	1,434,832	+2.26(+2.41%)
Jul 18, 2022	94.13	94.73	93.27	93.49	910,115	+0.07(+0.07%)
Jul 15, 2022	91.36	93.86	91.24	93.42	1,501,890	+2.76(+3.04%)
Jul 14, 2022	89.62	90.81	89.02	90.66	849,565	+0.38(+0.42%)
Jul 13, 2022	91.85	92.14	89.13	90.28	1,155,045	-1.65(-1.80%)
Jul 12, 2022	92.04	93.46	89.74	91.93	1,295,788	-0.94(-1.01%)
Jul 11, 2022	95.11	95.69	92.40	92.87	864,964	-2.24(-2.35%)
Jul 08, 2022	96.01	96.86	94.36	95.11	1,240,935	+0.00(+0.00%)
Jul 07, 2022	96.74	97.54	94.33	95.11	1,562,048	-0.74(-0.77%)
Jul 06, 2022	94.86	96.22	92.78	95.85	1,716,480	+1.50(+1.59%)
Jul 05, 2022	97.01	97.12	92.98	94.35	1,238,428	-2.47(-2.55%)
Jul 01, 2022	96.24	97.30	95.12	96.82	1,008,596	+0.65(+0.68%)
Jun 30, 2022	96.01	96.96	95.17	96.16	1,563,134	-0.08(-0.08%)
Jun 29, 2022	96.11	96.90	95.17	96.24	616,819	+0.36(+0.38%)
Jun 28, 2022	98.92	99.76	95.62	95.88	1,110,306	-3.86(-3.87%)
Jun 27, 2022	99.16	100.33	98.88	99.74	604,037	+1.21(+1.23%)
Jun 24, 2022	95.85	99.07	95.85	98.52	1,281,364	+3.39(+3.56%)
Jun 23, 2022	95.75	95.75	93.81	95.14	652,710	+0.37(+0.39%)
Jun 22, 2022	94.86	95.41	93.86	94.77	813,751	-1.28(-1.33%)
Jun 21, 2022	95.35	96.08	94.48	96.05	869,959	+2.13(+2.27%)
Jun 17, 2022	95.69	95.97	93.27	93.91	2,657,468	-1.98(-2.07%)
Jun 16, 2022	97.01	97.73	95.37	95.90	1,309,707	-1.94(-1.99%)
Jun 15, 2022	100.48	101.70	96.82	97.84	1,861,063	-3.04(-3.02%)
Jun 14, 2022	98.98	110.03	98.71	100.89	4,249,476	+5.72(+6.01%)
Jun 13, 2022	94.94	96.71	94.10	95.17	1,801,799	-1.34(-1.39%)
Jun 10, 2022	96.07	97.40	95.46	96.50	902,507	-0.37(-0.38%)
Jun 09, 2022	97.86	99.43	96.84	96.87	871,210	-1.53(-1.55%)
Jun 08, 2022	100.69	101.02	97.90	98.40	967,383	-3.19(-3.14%)
Jun 07, 2022	103.17	103.17	101.39	101.59	851,544	-2.14(-2.06%)
Jun 06, 2022	102.66	104.48	101.99	103.72	817,173	+1.25(+1.22%)
Jun 03, 2022	101.83	103.60	101.59	102.47	824,550	+0.43(+0.42%)
Jun 02, 2022	103.64	103.87	101.17	102.04	1,214,436	-0.78(-0.76%)