C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	80.08	80.94	79.61	80.37	2,579,001	+0.50(+0.63%)
Nov 29, 2018	79.99	80.30	79.24	79.86	957,476	-0.12(-0.15%)
Nov 28, 2018	79.34	80.53	79.27	79.99	1,940,381	+0.75(+0.94%)
Nov 27, 2018	78.60	79.25	77.94	79.24	1,244,543	+0.29(+0.36%)
Nov 26, 2018	78.34	78.99	77.57	78.95	813,790	+1.28(+1.65%)
Nov 23, 2018	77.41	78.33	77.10	77.67	442,643	-0.01(-0.01%)
Nov 21, 2018		77.68	77.68	77.68	0	+1.04(+1.36%)
Nov 20, 2018	78.18	78.75	76.43	76.63	865,714	-2.20(-2.79%)
Nov 19, 2018	78.97	79.39	78.23	78.84	984,352	-0.20(-0.25%)
Nov 16, 2018	79.16	79.65	78.39	79.04	1,168,586	-0.40(-0.50%)
Nov 15, 2018	78.01	79.91	77.27	79.44	1,381,534	+1.10(+1.40%)
Nov 14, 2018	77.18	78.93	76.83	78.34	1,431,359	+1.58(+2.05%)
Nov 13, 2018	77.08	77.53	76.30	76.77	1,236,282	+0.03(+0.05%)
Nov 12, 2018	77.86	78.68	76.58	76.73	1,403,032	-1.27(-1.63%)
Nov 09, 2018	79.33	79.71	77.98	78.00	1,352,629	-1.53(-1.93%)
Nov 08, 2018	79.02	79.60	78.22	79.53	1,008,482	+0.44(+0.55%)
Nov 07, 2018	77.91	79.19	76.71	79.10	761,425	+1.78(+2.30%)
Nov 06, 2018	76.84	77.81	76.70	77.32	1,452,455	+0.61(+0.79%)
Nov 05, 2018	77.45	77.86	76.16	76.71	1,400,825	-0.50(-0.64%)
Nov 02, 2018	79.61	80.38	76.77	77.21	1,730,133	-1.92(-2.42%)
Nov 01, 2018	77.51	79.40	76.70	79.12	1,734,572	+1.63(+2.10%)
Oct 31, 2018	77.30	80.72	76.02	77.50	4,220,060	+0.64(+0.84%)
Oct 30, 2018	76.08	77.36	75.50	76.85	1,871,268	+1.07(+1.41%)
Oct 29, 2018	75.89	76.97	74.75	75.78	1,208,069	+0.76(+1.01%)
Oct 26, 2018	75.42	76.10	73.79	75.02	1,520,932	-1.06(-1.40%)
Oct 25, 2018	75.61	76.70	75.35	76.09	1,180,676	+0.97(+1.30%)
Oct 24, 2018	76.56	77.33	74.94	75.11	1,297,966	-1.84(-2.39%)
Oct 23, 2018	78.34	78.81	76.23	76.95	1,600,775	-2.82(-3.54%)
Oct 22, 2018	78.96	80.06	78.33	79.77	1,153,879	+0.68(+0.86%)
Oct 19, 2018	81.14	81.72	78.72	79.09	2,206,667	-2.16(-2.66%)
Oct 18, 2018	81.81	82.09	80.63	81.25	1,390,613	-0.30(-0.36%)
Oct 17, 2018	81.86	82.10	79.93	81.54	1,124,984	-0.45(-0.55%)
Oct 16, 2018	81.82	82.37	81.39	82.00	1,294,836	+1.04(+1.28%)
Oct 15, 2018	80.17	81.23	79.25	80.96	1,270,384	+1.16(+1.45%)
Oct 12, 2018	80.83	81.03	78.33	79.80	1,305,182	+0.50(+0.63%)
Oct 11, 2018	80.52	81.11	79.00	79.31	1,610,415	-1.25(-1.56%)
Oct 10, 2018	83.55	83.55	80.55	80.56	2,183,801	-3.22(-3.84%)
Oct 09, 2018	85.08	85.44	83.69	83.78	1,104,662	-1.31(-1.54%)
Oct 08, 2018	84.80	85.41	84.10	85.10	762,045	+0.42(+0.49%)
Oct 05, 2018	84.69	85.43	83.88	84.68	1,073,693	-0.23(-0.27%)
Oct 04, 2018	85.15	85.84	84.63	84.90	947,343	-0.34(-0.40%)
Oct 03, 2018	84.74	85.83	84.28	85.24	1,096,925	+0.77(+0.91%)
Oct 02, 2018	85.25	85.40	84.29	84.48	996,099	-0.69(-0.81%)
Oct 01, 2018	85.88	86.13	84.82	85.17	974,377	-0.07(-0.08%)
Sep 28, 2018	84.58	85.34	84.51	85.23	1,077,025	+0.46(+0.54%)
Sep 27, 2018	84.74	85.29	84.33	84.77	856,435	+0.14(+0.16%)
Sep 26, 2018	84.07	85.20	83.83	84.63	1,011,356	+0.91(+1.08%)
Sep 25, 2018	83.86	84.10	83.13	83.73	878,823	-0.15(-0.18%)
Sep 24, 2018	84.67	85.37	83.66	83.88	827,916	-1.05(-1.24%)
Sep 21, 2018	84.29	85.06	83.64	84.93	1,508,754	+1.05(+1.26%)
Sep 20, 2018	84.60	85.73	83.66	83.88	800,847	-0.44(-0.52%)
Sep 19, 2018	84.56	85.34	84.20	84.31	627,768	-0.29(-0.34%)
Sep 18, 2018	84.29	84.88	83.55	84.60	804,391	+0.42(+0.50%)
Sep 17, 2018	87.23	87.24	83.53	84.18	1,364,545	-2.94(-3.38%)
Sep 14, 2018	85.87	87.52	85.87	87.12	1,135,385	+1.36(+1.58%)
Sep 13, 2018	86.73	86.98	85.55	85.77	966,959	-0.50(-0.59%)
Sep 12, 2018	86.57	86.91	85.38	86.27	680,220	-0.48(-0.55%)
Sep 11, 2018	87.05	88.09	86.58	86.75	1,422,777	-0.45(-0.52%)
Sep 10, 2018	84.47	87.23	83.67	87.20	1,848,568	+3.26(+3.88%)
Sep 07, 2018	84.38	85.06	83.44	83.95	733,181	-0.66(-0.78%)
Sep 06, 2018	83.89	85.30	83.89	84.61	1,445,261	+0.95(+1.13%)
Sep 05, 2018	82.71	84.05	82.71	83.66	1,336,898	+0.42(+0.50%)

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.