C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	77.26	80.67	75.98	77.46	4,222,301	+0.64(+0.84%)
Oct 30, 2018	76.04	77.32	75.46	76.81	1,872,261	+1.07(+1.41%)
Oct 29, 2018	75.85	76.92	74.71	75.74	1,208,711	+0.76(+1.01%)
Oct 26, 2018	75.38	76.06	73.75	74.98	1,521,739	-1.06(-1.40%)
Oct 25, 2018	75.57	76.65	75.31	76.05	1,181,303	+0.97(+1.30%)
Oct 24, 2018	76.52	77.29	74.90	75.07	1,298,656	-1.84(-2.39%)
Oct 23, 2018	78.30	78.77	76.19	76.91	1,601,625	-2.82(-3.54%)
Oct 22, 2018	78.92	80.02	78.29	79.73	1,154,492	+0.68(+0.86%)
Oct 19, 2018	81.10	81.67	78.67	79.05	2,207,839	-2.16(-2.66%)
Oct 18, 2018	81.76	82.05	80.59	81.20	1,391,352	-0.30(-0.36%)
Oct 17, 2018	81.81	82.06	79.89	81.50	1,125,581	-0.45(-0.55%)
Oct 16, 2018	81.78	82.33	81.34	81.95	1,295,523	+1.04(+1.28%)
Oct 15, 2018	80.13	81.19	79.20	80.92	1,271,059	+1.16(+1.45%)
Oct 12, 2018	80.79	80.99	78.29	79.76	1,305,875	+0.50(+0.63%)
Oct 11, 2018	80.47	81.07	78.96	79.26	1,611,270	-1.25(-1.56%)
Oct 10, 2018	83.51	83.51	80.51	80.52	2,184,961	-3.22(-3.84%)
Oct 09, 2018	85.03	85.40	83.65	83.74	1,105,249	-1.31(-1.54%)
Oct 08, 2018	84.75	85.36	84.06	85.05	762,450	+0.42(+0.49%)
Oct 05, 2018	84.64	85.38	83.84	84.63	1,074,264	-0.23(-0.27%)
Oct 04, 2018	85.10	85.80	84.58	84.86	947,846	-0.34(-0.40%)
Oct 03, 2018	84.69	85.78	84.23	85.20	1,097,507	+0.77(+0.91%)
Oct 02, 2018	85.21	85.35	84.24	84.43	996,628	-0.69(-0.81%)
Oct 01, 2018	85.83	86.09	84.77	85.12	974,895	-0.07(-0.08%)
Sep 28, 2018	84.54	85.29	84.47	85.19	1,077,597	+0.46(+0.54%)
Sep 27, 2018	84.69	85.24	84.28	84.73	856,890	+0.14(+0.16%)
Sep 26, 2018	84.02	85.15	83.79	84.59	1,011,893	+0.90(+1.08%)
Sep 25, 2018	83.81	84.06	83.08	83.68	879,290	-0.15(-0.18%)
Sep 24, 2018	84.62	85.32	83.61	83.83	828,355	-1.05(-1.24%)
Sep 21, 2018	84.24	85.02	83.60	84.89	1,509,555	+1.05(+1.26%)
Sep 20, 2018	84.55	85.69	83.62	83.83	801,272	-0.44(-0.52%)
Sep 19, 2018	84.51	85.29	84.15	84.27	628,101	-0.29(-0.34%)
Sep 18, 2018	84.25	84.83	83.50	84.55	804,818	+0.42(+0.50%)
Sep 17, 2018	87.18	87.19	83.48	84.14	1,365,270	-2.94(-3.38%)
Sep 14, 2018	85.82	87.47	85.82	87.08	1,135,988	+1.36(+1.58%)
Sep 13, 2018	86.69	86.94	85.50	85.72	967,473	-0.50(-0.59%)
Sep 12, 2018	86.52	86.86	85.34	86.22	680,581	-0.48(-0.55%)
Sep 11, 2018	87.00	88.04	86.53	86.70	1,423,533	-0.45(-0.52%)
Sep 10, 2018	84.42	87.18	83.62	87.16	1,849,550	+3.25(+3.88%)
Sep 07, 2018	84.34	85.02	83.40	83.90	733,570	-0.66(-0.78%)
Sep 06, 2018	83.84	85.26	83.84	84.56	1,446,028	+0.95(+1.13%)
Sep 05, 2018	82.66	84.00	82.66	83.61	1,337,608	+0.42(+0.50%)
Sep 04, 2018	83.00	84.21	82.80	83.20	954,594	+0.01(+0.01%)
Aug 31, 2018		83.19	83.19	83.19	0	+0.43(+0.52%)
Aug 30, 2018	83.15	83.23	82.06	82.76	796,792	-0.42(-0.51%)
Aug 29, 2018	83.36	83.57	82.81	83.18	685,111	-0.22(-0.26%)
Aug 28, 2018	83.94	84.21	83.18	83.40	647,392	-0.42(-0.51%)
Aug 27, 2018	83.75	84.40	83.57	83.82	947,054	+0.27(+0.32%)
Aug 24, 2018	83.67	83.85	83.37	83.55	559,221	+0.09(+0.10%)
Aug 23, 2018	84.21	84.65	83.36	83.47	657,286	-0.75(-0.89%)
Aug 22, 2018	84.18	85.55	84.18	84.22	786,911	+0.05(+0.06%)
Aug 21, 2018	83.91	84.69	83.91	84.17	912,817	-0.14(-0.16%)
Aug 20, 2018	84.00	84.78	83.91	84.31	924,274	+0.20(+0.24%)
Aug 17, 2018	83.49	84.41	80.16	84.11	1,165,795	+0.64(+0.77%)
Aug 16, 2018	82.20	83.48	82.19	83.47	818,620	+1.58(+1.94%)
Aug 15, 2018	80.76	82.00	80.64	81.88	1,008,252	+0.52(+0.64%)
Aug 14, 2018	81.52	81.87	81.18	81.36	1,062,626	+0.03(+0.03%)
Aug 13, 2018	82.39	82.39	81.18	81.34	893,035	-0.83(-1.01%)
Aug 10, 2018	81.74	82.45	81.39	82.17	1,069,357	+0.13(+0.16%)
Aug 09, 2018	81.89	83.28	81.86	82.04	1,218,581	-1.14(-1.37%)
Aug 08, 2018	83.23	83.78	82.23	83.18	912,935	-0.22(-0.26%)
Aug 07, 2018	83.12	83.46	82.35	83.40	1,180,960	+0.09(+0.10%)
Aug 06, 2018	83.03	83.46	82.83	83.31	905,083	+0.37(+0.45%)
Aug 03, 2018	82.63	83.35	81.34	82.94	1,180,116	+0.31(+0.38%)
Aug 02, 2018	82.66	83.16	81.81	82.63	1,508,973	+0.04(+0.05%)

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.