C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	55.84	56.34	54.67	54.70	1,356,975	-1.16(-2.08%)
Nov 27, 2015	55.70	56.23	55.70	55.86	429,641	+0.20(+0.36%)
Nov 25, 2015	55.51	55.66	55.66	55.66	863,891	+0.32(+0.57%)
Nov 24, 2015	55.26	56.56	54.89	55.34	1,040,890	-0.02(-0.04%)
Nov 23, 2015	55.80	56.02	55.30	55.37	1,205,293	-0.23(-0.41%)
Nov 20, 2015	55.63	56.42	55.19	55.59	897,645	+0.18(+0.32%)
Nov 19, 2015	55.32	55.99	55.10	55.41	1,017,763	+0.02(+0.04%)
Nov 18, 2015	55.03	55.48	54.79	55.39	1,029,666	+0.37(+0.66%)
Nov 17, 2015	54.63	55.78	54.03	55.02	1,023,773	+0.34(+0.62%)
Nov 16, 2015	54.50	54.88	54.08	54.68	949,661	+0.32(+0.58%)
Nov 13, 2015	54.66	55.02	54.10	54.37	872,680	-0.37(-0.68%)
Nov 12, 2015	55.37	56.01	54.70	54.74	975,259	-1.03(-1.85%)
Nov 11, 2015	55.92	56.18	55.44	55.77	690,430	+0.00(+0.00%)
Nov 10, 2015	54.86	56.05	54.86	55.77	1,144,941	+0.75(+1.37%)
Nov 09, 2015	55.45	55.62	54.51	55.02	1,199,810	-0.73(-1.31%)
Nov 06, 2015	55.61	55.75	54.85	55.75	1,268,580	+0.34(+0.62%)
Nov 05, 2015	55.79	55.90	54.94	55.41	1,497,804	-0.33(-0.60%)
Nov 04, 2015	56.76	57.00	55.41	55.74	1,579,600	-1.16(-2.04%)
Nov 03, 2015	56.91	57.09	56.58	56.90	870,036	-0.08(-0.14%)
Nov 02, 2015	56.28	57.05	56.28	56.98	1,206,315	+0.70(+1.24%)
Oct 30, 2015	56.23	56.61	55.91	56.28	1,644,446	+0.00(+0.00%)
Oct 29, 2015	55.08	56.37	54.89	56.28	2,320,272	+1.13(+2.04%)
Oct 28, 2015	57.37	57.57	53.98	55.15	4,847,417	-1.62(-2.86%)
Oct 27, 2015	58.06	59.15	56.63	56.78	3,944,012	-2.04(-3.46%)
Oct 26, 2015	59.28	59.49	58.47	58.81	1,450,254	-0.24(-0.40%)
Oct 23, 2015	59.41	59.44	58.71	59.05	1,515,689	+0.06(+0.10%)
Oct 22, 2015	58.69	59.40	58.66	58.99	1,927,020	+0.70(+1.20%)
Oct 21, 2015	58.80	59.19	58.23	58.29	1,381,737	-0.22(-0.37%)
Oct 20, 2015	58.16	58.90	58.16	58.51	1,062,172	+0.19(+0.32%)
Oct 19, 2015	57.99	58.66	57.78	58.33	1,019,655	+0.12(+0.21%)
Oct 16, 2015	57.82	58.91	57.82	58.20	1,009,056	-0.45(-0.76%)
Oct 15, 2015	57.80	58.83	57.09	58.65	1,353,681	+1.09(+1.89%)
Oct 14, 2015	58.09	58.42	57.31	57.56	1,652,817	-0.32(-0.55%)
Oct 13, 2015	58.29	58.57	57.83	57.88	1,247,864	-0.53(-0.90%)
Oct 12, 2015	58.47	58.64	57.93	58.41	1,103,887	+0.24(+0.40%)
Oct 09, 2015	57.69	58.72	57.47	58.17	2,439,691	+0.67(+1.16%)
Oct 08, 2015	56.82	57.64	56.31	57.51	2,108,324	+0.58(+1.01%)
Oct 07, 2015	56.99	57.61	56.62	56.93	2,476,147	-0.05(-0.09%)
Oct 06, 2015	57.01	57.02	56.24	56.98	1,510,302	+0.16(+0.29%)
Oct 05, 2015	56.12	57.09	55.93	56.82	1,722,887	+1.00(+1.79%)
Oct 02, 2015	54.20	55.84	53.97	55.82	1,929,304	+0.89(+1.62%)
Oct 01, 2015	55.29	55.35	54.26	54.93	2,064,874	-0.06(-0.10%)
Sep 30, 2015	54.82	55.45	54.68	54.98	2,544,627	-0.30(-0.54%)
Sep 29, 2015	54.93	55.36	54.85	55.28	2,575,157	+0.24(+0.43%)
Sep 28, 2015	55.75	56.33	55.02	55.05	2,168,269	-0.54(-0.98%)
Sep 25, 2015	54.88	55.81	54.51	55.59	1,738,915	+0.81(+1.48%)
Sep 24, 2015	54.55	55.11	53.91	54.78	2,585,533	+0.11(+0.19%)
Sep 23, 2015	54.21	54.81	53.97	54.68	1,696,505	+0.44(+0.81%)
Sep 22, 2015	54.81	55.03	53.91	54.24	1,362,507	-1.35(-2.42%)
Sep 21, 2015	55.01	55.86	54.81	55.58	857,721	+0.77(+1.41%)
Sep 18, 2015	55.30	55.44	54.72	54.81	2,896,835	-1.18(-2.11%)
Sep 17, 2015	56.66	56.78	55.88	56.00	1,273,167	-0.62(-1.09%)
Sep 16, 2015	56.35	56.72	56.05	56.61	1,218,466	+0.24(+0.43%)
Sep 15, 2015	55.73	56.49	55.54	56.37	1,324,924	+0.72(+1.30%)
Sep 14, 2015	56.05	56.32	55.48	55.65	926,008	-0.06(-0.12%)
Sep 11, 2015	55.80	56.03	55.33	55.71	1,681,499	-0.26(-0.46%)
Sep 10, 2015	55.43	56.36	55.29	55.97	1,823,621	+0.14(+0.25%)
Sep 09, 2015	56.39	56.45	55.63	55.84	1,423,749	-0.09(-0.16%)
Sep 08, 2015	55.78	56.07	55.30	55.92	1,586,903	+1.01(+1.83%)
Sep 04, 2015	54.69	54.92	54.92	54.92	1,488,511	-0.41(-0.73%)
Sep 03, 2015	55.75	56.27	55.23	55.32	1,713,610	-0.44(-0.79%)
Sep 02, 2015	54.59	55.77	54.29	55.76	3,879,897	+2.53(+4.75%)

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.