CH Robinson Worldwide Inc Historical Data - C1HR34 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
CH Robinson Worldwide Inc (C1HR34)
CH Robinson Worldwide Inc (C1HR34) Historical

CH Robinson Worldwide Inc (C1HR34)

18.28

0.00

(0.00%)

Closed April 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	-0.34	-1.82599355532	18.62	18.62	18.16	10	18.52536585	DR
12	-0.04	-0.218340611354	18.32	18.98	17.29	48	18.3279483	DR
26	-2.8	-13.2827324478	21.08	21.7	17.29	33	18.64901429	DR
52	-7.82	-29.9616858238	26.1	26.22	17.29	47	22.0293599	DR
156	-5.92400036	-24.4752944633	24.20400036	31.13700046	17.29	98	24.68293615	DR
260	1.95299976	11.961779453	16.32700024	31.13700046	15.75400023	1288	24.81293499	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	18.28	0	0.00	18.28	18.28	18.28	0
1714080600	18.28	0	0.00	18.28	18.28	18.28	0
1713994200	18.28	0	0.00	18.28	18.28	18.28	0
1713907800	18.28	0	0.00	18.28	18.28	18.28	0
1713821400	18.28	0	0.00	18.28	18.28	18.28	0
1713562200	18.28	0	0.00	18.28	18.28	18.28	0
1713475800	18.28	0.02	0.11	18.28	18.28	18.28	9
1713389340	18.26	0	0.00	18.26	18.26	18.26	0
1713302940	18.26	0	0.00	18.26	18.26	18.26	0
1713216540	18.26	0	0.00	18.26	18.26	18.26	0
1712957340	18.26	0	0.00	18.26	18.26	18.26	0
1712870940	18.26	0	0.00	18.26	18.26	18.26	0
1712784540	18.26	0	0.00	18.26	18.26	18.26	0
1712698140	18.26	0.1	0.55	18.26	18.26	18.26	1
1712611800	18.16	0	0.00	18.16	18.16	18.16	0
1712352600	18.16	-0.46	-2.47	18.16	18.16	18.16	1
1712266140	18.62	0	0.00	18.62	18.62	18.62	0
1712179740	18.62	0	0.00	18.62	18.62	18.62	0
1712093340	18.62	0	0.00	18.62	18.62	18.62	0
1712006940	18.62	0.14	0.76	18.62	18.62	18.62	30
1711661340	18.48	0	0.00	18.48	18.48	18.48	0
1711574940	18.48	-0.02	-0.11	18.48	18.48	18.48	1
1711488600	18.5	0	0.00	18.5	18.5	18.5	0
1711402200	18.5	0	0.00	18.5	18.5	18.5	0
1711143000	18.5	0	0.00	18.5	18.5	18.5	0
1711056600	18.5	0	0.00	18.5	18.5	18.5	0
1710970200	18.5	0	0.00	18.5	18.5	18.5	0
1710883800	18.5	0	0.00	18.5	18.5	18.5	0
1710797400	18.5	0	0.00	18.5	18.5	18.5	0
1710538200	18.5	1.21	7.00	18.58	18.58	18.5	26
1710451800	17.29	0	0.00	17.29	17.29	17.29	0
1710365400	17.29	0	0.00	17.29	17.29	17.29	0
1710279000	17.29	0	0.00	17.29	17.29	17.29	0
1710192600	17.29	0	0.00	17.29	17.29	17.29	0
1709933400	17.29	0	0.00	17.29	17.29	17.29	0
1709847000	17.29	0	0.00	17.29	17.29	17.29	0
1709760600	17.29	0	0.00	17.29	17.29	17.29	0
1709674200	17.29	-0.99	-5.42	17.29	17.29	17.29	30
1709587800	18.28	0	0.00	18.28	18.28	18.28	0
1709328600	18.28	-0.1	-0.54	17.36	18.28	17.36	45
1709242200	18.38	0	0.00	18.38	18.38	18.38	0
1709155800	18.38	0.65	3.67	18.98	18.98	18.37	426
1709069400	17.73	0	0.00	17.73	17.73	17.73	0
1708983000	17.73	0	0.00	17.73	17.73	17.73	0
1708723800	17.73	0	0.00	17.73	17.73	17.73	0
1708637400	17.73	-0.01	-0.06	17.73	17.73	17.73	1
1708551000	17.74	0	0.00	17.74	17.74	17.74	0
1708464600	17.74	-0.47	-2.58	18.08	18.08	17.74	2
1708378200	18.21	0	0.00	18.21	18.21	18.21	0
1708119000	18.21	0	0.00	18.21	18.21	18.21	0
1708032600	18.21	0	0.00	18.21	18.21	18.21	0
1707946200	18.21	0	0.00	18.21	18.21	18.21	0
1707514200	18.21	0	0.00	18.21	18.21	18.21	0
1707427800	18.21	-0.13	-0.71	18.21	18.21	18.21	3
1707341400	18.34	-2.57	-12.29	18.32	18.34	18.21	44
1707255000	20.91	0	0.00	20.91	20.91	20.91	0
1707168600	20.91	0	0.00	20.91	20.91	20.91	0
1706909400	20.91	0	0.00	20.91	20.91	20.91	0
1706823000	20.91	0	0.00	20.91	20.91	20.91	0
1706736600	20.91	-0.41	-1.92	20.91	20.91	20.91	20
1706650200	21.32	-0.38	-1.75	21.32	21.32	21.32	20
1706533200	21.7	0	0.00	21.7	21.7	21.7	0

CH Robinson Worldwide

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions