C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	93.27	95.03	92.92	93.20	1,764,248	-0.08(-0.08%)
Oct 28, 2022	92.70	93.46	91.55	93.27	1,177,829	+0.95(+1.03%)
Oct 27, 2022	92.79	93.80	92.30	92.32	1,319,419	+0.29(+0.31%)
Oct 26, 2022	91.08	92.90	89.95	92.03	1,159,305	+1.62(+1.79%)
Oct 25, 2022	90.18	91.10	89.75	90.41	1,135,967	+0.34(+0.38%)
Oct 24, 2022	89.87	91.35	89.55	90.07	1,030,418	+0.34(+0.38%)
Oct 21, 2022	88.17	89.98	87.88	89.73	967,237	+1.54(+1.74%)
Oct 20, 2022	88.54	89.96	87.67	88.19	1,254,321	-0.93(-1.05%)
Oct 19, 2022	91.20	91.20	86.62	89.13	2,334,622	-2.62(-2.86%)
Oct 18, 2022	93.25	93.85	91.39	91.75	1,026,648	-0.09(-0.09%)
Oct 17, 2022	91.62	92.05	90.57	91.83	1,327,008	+1.34(+1.48%)
Oct 14, 2022	91.96	92.33	89.91	90.50	1,350,118	-0.39(-0.43%)
Oct 13, 2022	88.70	91.43	87.62	90.89	1,307,678	+0.78(+0.87%)
Oct 12, 2022	89.79	91.50	89.18	90.11	995,567	+0.41(+0.46%)
Oct 11, 2022	89.58	90.73	89.25	89.70	1,159,262	-0.09(-0.10%)
Oct 10, 2022	90.65	90.98	89.25	89.78	1,075,426	-0.64(-0.71%)
Oct 07, 2022	90.70	91.56	88.70	90.42	2,188,024	-2.56(-2.75%)
Oct 06, 2022	95.18	95.25	92.87	92.98	1,441,119	-2.05(-2.16%)
Oct 05, 2022	94.99	95.84	94.59	95.03	1,206,057	-0.71(-0.74%)
Oct 04, 2022	93.99	95.83	93.10	95.73	1,629,969	+1.58(+1.68%)
Oct 03, 2022	92.56	94.72	92.51	94.15	1,466,817	+2.30(+2.50%)
Sep 30, 2022	94.34	94.34	91.60	91.85	1,502,161	-2.31(-2.45%)
Sep 29, 2022	94.30	94.30	92.64	94.16	1,130,474	-0.72(-0.75%)
Sep 28, 2022	93.52	95.38	93.17	94.88	1,612,543	+1.35(+1.45%)
Sep 27, 2022	93.07	95.22	92.57	93.52	1,252,130	+0.82(+0.88%)
Sep 26, 2022	93.29	93.82	92.01	92.70	1,353,758	-0.46(-0.49%)
Sep 23, 2022	94.45	94.91	92.12	93.16	1,548,328	-2.54(-2.65%)
Sep 22, 2022	96.48	96.53	95.50	95.70	948,287	-1.08(-1.11%)
Sep 21, 2022	98.31	99.72	96.76	96.77	1,442,132	-0.98(-1.00%)
Sep 20, 2022	100.87	100.87	97.67	97.76	1,808,803	-3.31(-3.27%)
Sep 19, 2022	98.77	101.16	98.45	101.07	1,640,964	+2.08(+2.10%)
Sep 16, 2022	99.34	100.13	96.78	98.99	3,798,616	-3.76(-3.66%)
Sep 15, 2022	104.47	104.79	102.01	102.75	1,313,412	-2.16(-2.06%)
Sep 14, 2022	105.35	105.35	103.19	104.91	1,629,260	-0.06(-0.05%)
Sep 13, 2022	106.68	107.66	104.56	104.97	1,312,891	-3.33(-3.07%)
Sep 12, 2022	109.14	109.26	107.95	108.30	947,350	-0.71(-0.65%)
Sep 09, 2022	109.05	109.57	108.65	109.00	1,019,342	+1.01(+0.94%)
Sep 08, 2022	108.55	108.97	107.55	107.99	983,992	-0.88(-0.81%)
Sep 07, 2022	107.80	109.19	106.37	108.87	1,087,370	+1.19(+1.11%)
Sep 06, 2022	108.96	109.66	106.68	107.67	1,936,061	-2.35(-2.13%)
Sep 02, 2022	110.27	111.37	109.44	110.02	1,253,253	+0.46(+0.42%)
Sep 01, 2022	108.01	109.98	107.60	109.56	1,014,412	+1.22(+1.13%)
Aug 31, 2022	109.28	109.74	107.42	108.34	1,511,156	-0.32(-0.30%)
Aug 30, 2022	109.00	109.62	107.88	108.67	1,215,096	-0.51(-0.47%)
Aug 29, 2022	108.85	110.31	108.10	109.18	814,240	-0.27(-0.24%)
Aug 26, 2022	113.02	113.41	109.33	109.44	785,892	-4.02(-3.55%)
Aug 25, 2022	113.56	115.06	111.71	113.47	1,244,275	+0.61(+0.54%)
Aug 24, 2022	110.88	113.19	110.88	112.86	1,206,108	+1.79(+1.62%)
Aug 23, 2022	110.29	111.80	110.29	111.07	1,371,799	+0.99(+0.90%)
Aug 22, 2022	110.36	111.12	109.63	110.08	1,071,680	-1.08(-0.97%)
Aug 19, 2022	112.45	112.85	111.10	111.16	928,623	-1.57(-1.39%)
Aug 18, 2022	110.50	112.93	110.28	112.73	893,719	+2.52(+2.29%)
Aug 17, 2022	110.23	111.40	109.39	110.20	1,293,458	-1.37(-1.23%)
Aug 16, 2022	111.86	112.42	111.26	111.57	886,947	-0.32(-0.29%)
Aug 15, 2022	111.05	112.84	110.39	111.89	1,105,824	+0.58(+0.52%)
Aug 12, 2022	111.62	112.46	110.76	111.31	1,184,288	-0.14(-0.13%)
Aug 11, 2022	110.77	112.94	109.80	111.46	1,418,329	+1.74(+1.58%)
Aug 10, 2022	107.25	110.09	106.72	109.72	1,430,476	+3.45(+3.25%)
Aug 09, 2022	106.45	108.52	105.85	106.26	1,282,939	+0.73(+0.69%)
Aug 08, 2022	104.16	106.53	104.05	105.53	1,332,154	+1.38(+1.32%)
Aug 05, 2022	101.95	104.27	101.82	104.16	721,317	+2.11(+2.06%)
Aug 04, 2022	103.85	104.19	101.51	102.05	1,160,519	-1.62(-1.57%)
Aug 03, 2022	104.36	104.39	102.48	103.67	949,065	+0.19(+0.18%)
Aug 02, 2022	104.28	104.48	101.75	103.48	1,746,127	-0.64(-0.61%)