C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	56.55	56.78	56.23	56.67	2,436,553	+0.44(+0.78%)
Oct 28, 2016	56.27	56.44	55.71	56.23	1,907,368	+0.13(+0.24%)
Oct 27, 2016	56.13	56.45	55.75	56.09	2,612,574	+0.11(+0.19%)
Oct 26, 2016	54.85	56.47	54.55	55.99	5,408,753	-1.77(-3.07%)
Oct 25, 2016	57.02	57.88	56.37	57.76	2,743,579	+0.26(+0.45%)
Oct 24, 2016	57.30	57.73	57.17	57.50	1,400,547	+0.22(+0.38%)
Oct 21, 2016	56.79	57.44	56.67	57.28	1,189,786	+0.09(+0.16%)
Oct 20, 2016	57.10	57.38	56.96	57.19	1,400,043	-0.01(-0.01%)
Oct 19, 2016	57.46	57.46	56.99	57.20	1,290,611	-0.03(-0.06%)
Oct 18, 2016	57.56	58.61	57.08	57.23	1,804,103	+0.11(+0.19%)
Oct 17, 2016	56.99	57.38	56.24	57.13	4,108,414	-1.32(-2.26%)
Oct 14, 2016	58.70	59.02	58.34	58.45	1,621,066	-0.04(-0.07%)
Oct 13, 2016	58.23	58.55	58.11	58.49	1,105,056	-0.07(-0.11%)
Oct 12, 2016	58.80	58.82	58.29	58.56	1,540,417	-0.27(-0.45%)
Oct 11, 2016	58.86	59.10	58.56	58.82	1,796,791	-0.16(-0.27%)
Oct 10, 2016	58.64	59.16	58.49	58.98	1,230,918	+0.47(+0.80%)
Oct 07, 2016	58.65	58.72	58.22	58.52	1,254,732	+0.07(+0.11%)
Oct 06, 2016	58.05	58.52	57.82	58.45	1,560,536	+0.07(+0.11%)
Oct 05, 2016	58.72	58.72	58.13	58.38	1,539,102	-0.02(-0.03%)
Oct 04, 2016	58.78	58.92	58.17	58.40	1,146,776	-0.25(-0.43%)
Oct 03, 2016	58.56	58.77	57.88	58.65	1,667,628	+0.03(+0.06%)
Sep 30, 2016	58.83	59.12	58.55	58.62	1,697,362	+0.12(+0.21%)
Sep 29, 2016	58.42	58.94	58.29	58.49	1,686,334	+0.05(+0.09%)
Sep 28, 2016	58.41	58.66	57.89	58.44	1,249,492	+0.11(+0.19%)
Sep 27, 2016	57.84	58.35	57.48	58.33	1,201,842	+0.48(+0.83%)
Sep 26, 2016	57.69	58.07	57.58	57.85	1,379,685	-0.04(-0.07%)
Sep 23, 2016	57.50	57.96	56.99	57.89	1,777,454	+0.28(+0.49%)
Sep 22, 2016	57.18	57.78	57.07	57.61	1,797,992	+0.59(+1.04%)
Sep 21, 2016	57.00	57.04	56.54	57.02	1,123,162	+0.42(+0.73%)
Sep 20, 2016	56.41	56.66	55.93	56.60	1,211,195	+0.63(+1.13%)
Sep 19, 2016	56.49	56.49	55.95	55.97	988,119	-0.21(-0.37%)
Sep 16, 2016	55.95	56.20	55.50	56.18	2,002,238	+0.14(+0.25%)
Sep 15, 2016	55.97	56.20	55.77	56.04	1,371,559	+0.07(+0.13%)
Sep 14, 2016	56.59	56.74	55.77	55.96	1,375,599	-0.41(-0.72%)
Sep 13, 2016	57.04	57.56	56.13	56.37	1,826,696	-1.04(-1.81%)
Sep 12, 2016	56.44	57.59	56.37	57.41	1,630,661	+0.09(+0.16%)
Sep 09, 2016	58.16	58.77	57.31	57.32	1,192,449	-0.97(-1.67%)
Sep 08, 2016	58.53	58.84	57.99	58.29	1,410,985	-0.12(-0.21%)
Sep 07, 2016	58.51	58.74	58.24	58.42	1,151,356	-0.07(-0.13%)
Sep 06, 2016	59.20	59.20	57.90	58.49	1,442,820	-0.84(-1.42%)
Sep 02, 2016	59.36	59.33	59.33	59.33	1,591,059	+0.23(+0.39%)
Sep 01, 2016	57.87	59.74	57.87	59.10	4,513,227	+1.35(+2.33%)
Aug 31, 2016	57.45	57.88	57.36	57.75	1,281,739	+0.27(+0.48%)
Aug 30, 2016	57.44	57.63	57.36	57.48	856,034	+0.07(+0.13%)
Aug 29, 2016	56.86	57.41	56.82	57.40	929,142	+0.54(+0.95%)
Aug 26, 2016	57.07	57.62	56.66	56.86	1,182,085	-0.07(-0.13%)
Aug 25, 2016	57.37	57.56	56.87	56.94	1,086,878	-0.64(-1.12%)
Aug 24, 2016	57.47	57.71	57.24	57.58	1,285,776	+0.21(+0.36%)
Aug 23, 2016	57.70	57.76	57.31	57.38	1,278,411	-0.03(-0.06%)
Aug 22, 2016	57.29	57.57	57.09	57.41	1,201,149	+0.02(+0.03%)
Aug 19, 2016	56.75	57.65	56.57	57.39	1,943,291	+0.38(+0.67%)
Aug 18, 2016	57.79	57.86	56.87	57.01	1,804,042	-0.78(-1.34%)
Aug 17, 2016	57.87	57.88	57.55	57.79	1,746,015	+0.07(+0.11%)
Aug 16, 2016	57.25	57.88	57.03	57.72	1,713,309	+0.49(+0.85%)
Aug 15, 2016	57.49	57.82	57.12	57.24	1,227,802	-0.37(-0.65%)
Aug 12, 2016	57.04	57.75	56.90	57.61	1,147,148	+0.54(+0.94%)
Aug 11, 2016	57.03	57.31	57.03	57.07	581,184	+0.01(+0.01%)
Aug 10, 2016	57.00	57.17	56.71	57.06	1,054,210	+0.08(+0.15%)
Aug 09, 2016	57.36	57.55	56.84	56.98	1,309,401	-0.27(-0.48%)
Aug 08, 2016	57.47	57.74	57.08	57.25	1,572,234	+0.02(+0.04%)
Aug 05, 2016	56.92	57.34	56.31	57.23	908,815	+0.60(+1.07%)
Aug 04, 2016	56.87	57.10	56.04	56.62	1,542,887	-0.25(-0.44%)
Aug 03, 2016	56.69	56.87	56.25	56.87	1,750,006	+0.36(+0.63%)
Aug 02, 2016	57.24	57.34	56.48	56.52	1,870,486	-0.73(-1.27%)

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.