C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	65.10	65.76	64.45	64.80	2,470,286	-0.38(-0.58%)
Jan 30, 2020	64.73	65.94	64.42	65.17	2,152,813	-0.69(-1.05%)
Jan 29, 2020	65.08	67.46	64.38	65.87	5,406,145	-4.01(-5.74%)
Jan 28, 2020	70.41	70.87	69.85	69.88	2,347,393	-0.53(-0.75%)
Jan 27, 2020	70.57	71.38	69.99	70.41	1,629,584	-1.03(-1.44%)
Jan 24, 2020	71.52	71.89	70.95	71.44	1,036,753	-0.16(-0.23%)
Jan 23, 2020	71.94	71.98	70.76	71.60	1,201,486	-0.46(-0.63%)
Jan 22, 2020	72.24	72.51	71.26	72.06	1,165,358	+0.10(+0.14%)
Jan 21, 2020	72.21	72.72	71.72	71.96	1,669,019	-0.48(-0.67%)
Jan 17, 2020	73.58	74.99	72.14	72.44	3,098,780	-3.01(-4.00%)
Jan 16, 2020	75.21	76.20	74.95	75.46	3,074,082	+0.54(+0.72%)
Jan 15, 2020	75.02	75.19	73.84	74.92	2,484,893	+1.57(+2.14%)
Jan 14, 2020	72.04	73.64	72.04	73.35	1,535,718	+1.16(+1.60%)
Jan 13, 2020	71.78	72.33	71.48	72.19	1,046,304	+0.31(+0.42%)
Jan 10, 2020	71.17	72.15	71.17	71.89	1,590,461	+0.62(+0.87%)
Jan 09, 2020	71.09	71.45	70.26	71.27	909,879	+0.57(+0.80%)
Jan 08, 2020	70.28	71.50	70.22	70.70	1,262,104	+0.43(+0.61%)
Jan 07, 2020	68.74	70.38	68.38	70.27	1,278,454	+1.62(+2.37%)
Jan 06, 2020	69.15	69.64	68.06	68.65	1,224,736	-1.10(-1.58%)
Jan 03, 2020	69.18	69.80	68.89	69.75	994,066	-0.08(-0.12%)
Jan 02, 2020	70.43	70.43	69.01	69.83	1,402,974	-0.33(-0.47%)
Dec 31, 2019	69.56	70.22	69.25	70.16	983,366	+0.59(+0.85%)
Dec 30, 2019	70.23	70.34	69.45	69.57	655,676	-0.35(-0.50%)
Dec 27, 2019	70.06	70.43	69.80	69.92	1,200,257	+0.02(+0.03%)
Dec 26, 2019	69.76	69.96	69.39	69.90	658,415	+0.33(+0.48%)
Dec 24, 2019	68.83	69.58	68.68	69.57	332,692	+0.65(+0.95%)
Dec 23, 2019	69.09	69.38	68.66	68.92	1,013,943	+0.01(+0.01%)
Dec 20, 2019	69.10	69.27	67.74	68.91	2,811,227	+0.06(+0.09%)
Dec 19, 2019	69.97	69.97	68.76	68.84	1,801,523	-0.92(-1.31%)
Dec 18, 2019	69.55	69.89	69.39	69.76	1,379,592	-0.02(-0.03%)
Dec 17, 2019	68.77	69.88	68.77	69.78	1,216,787	+0.65(+0.93%)
Dec 16, 2019	68.86	69.40	68.57	69.13	922,779	+0.45(+0.65%)
Dec 13, 2019	69.54	69.64	68.30	68.68	1,185,657	-0.83(-1.19%)
Dec 12, 2019	67.66	69.61	67.56	69.51	1,379,479	+1.86(+2.75%)
Dec 11, 2019	67.63	68.06	67.27	67.64	978,910	+0.08(+0.12%)
Dec 10, 2019	67.81	68.44	67.26	67.56	1,297,108	-0.42(-0.62%)
Dec 09, 2019	67.81	68.27	67.52	67.98	921,583	+0.22(+0.33%)
Dec 06, 2019	68.77	69.16	67.59	67.76	1,267,170	-0.26(-0.38%)
Dec 05, 2019	68.30	68.51	67.49	68.02	1,236,082	-0.07(-0.10%)
Dec 04, 2019	67.78	68.71	67.76	68.09	1,103,613	+0.33(+0.49%)
Dec 03, 2019	69.27	69.27	67.37	67.76	1,576,520	-1.54(-2.23%)
Dec 02, 2019	68.59	69.94	68.50	69.30	1,879,151	+0.80(+1.17%)
Nov 29, 2019	69.65	69.71	68.46	68.50	1,034,940	-0.80(-1.16%)
Nov 27, 2019	68.80	69.58	68.65	69.30	1,713,681	+0.62(+0.91%)
Nov 26, 2019	67.77	68.91	67.77	68.68	2,281,427	+0.75(+1.11%)
Nov 25, 2019	67.67	68.25	67.30	67.93	945,372	+0.55(+0.82%)
Nov 22, 2019	66.84	67.48	66.39	67.38	888,646	+0.88(+1.33%)
Nov 21, 2019	67.31	67.56	66.33	66.50	1,056,169	-0.86(-1.27%)
Nov 20, 2019	67.28	67.73	66.91	67.35	1,094,226	-0.30(-0.45%)
Nov 19, 2019	67.33	67.78	66.80	67.65	1,441,835	+0.62(+0.93%)
Nov 18, 2019	66.41	67.11	66.32	67.03	1,309,910	+0.43(+0.64%)
Nov 15, 2019	66.75	67.08	66.30	66.60	1,202,213	+0.04(+0.07%)
Nov 14, 2019	66.50	67.23	66.31	66.56	1,550,212	+0.04(+0.05%)
Nov 13, 2019	66.92	67.10	66.41	66.52	1,900,921	-0.78(-1.15%)
Nov 12, 2019	68.41	68.50	67.26	67.30	1,945,866	-1.21(-1.77%)
Nov 11, 2019	69.11	69.84	68.48	68.51	1,213,612	-1.07(-1.54%)
Nov 08, 2019	70.48	70.76	69.51	69.58	1,851,673	-0.96(-1.36%)
Nov 07, 2019	70.15	70.93	69.85	70.54	2,316,603	+0.47(+0.67%)
Nov 06, 2019	68.38	70.19	67.89	70.07	2,772,104	+2.02(+2.97%)
Nov 05, 2019	67.64	68.25	67.04	68.05	4,890,032	+0.72(+1.07%)
Nov 04, 2019	66.17	67.56	66.17	67.32	6,524,095	+0.74(+1.11%)

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.