C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	67.05	67.34	66.96	67.25	1,972,966	+0.12(+0.17%)
Feb 27, 2017	67.01	67.24	66.66	67.14	1,291,155	+0.08(+0.12%)
Feb 24, 2017	66.20	67.14	66.01	67.05	1,656,940	+0.56(+0.84%)
Feb 23, 2017	66.49	66.84	66.28	66.49	1,546,509	+0.04(+0.06%)
Feb 22, 2017	66.42	66.49	65.99	66.45	1,472,274	-0.01(-0.01%)
Feb 21, 2017	66.04	66.59	65.92	66.46	1,659,475	+0.30(+0.46%)
Feb 17, 2017		66.16	66.16	66.16	0	+0.84(+1.28%)
Feb 16, 2017	65.17	65.32	64.80	65.32	1,303,828	+0.15(+0.23%)
Feb 15, 2017	64.64	65.22	64.53	65.17	1,057,774	+0.57(+0.88%)
Feb 14, 2017	64.41	64.64	64.07	64.60	1,112,771	+0.18(+0.29%)
Feb 13, 2017	64.16	64.58	64.11	64.42	1,038,505	+0.35(+0.55%)
Feb 10, 2017	63.53	64.28	63.52	64.07	867,704	+0.79(+1.24%)
Feb 09, 2017	63.56	63.85	63.25	63.28	2,061,203	-0.43(-0.67%)
Feb 08, 2017	63.35	63.78	62.94	63.71	938,115	+0.43(+0.67%)
Feb 07, 2017	63.03	63.49	62.78	63.28	1,348,531	+0.66(+1.06%)
Feb 06, 2017	63.14	63.51	62.55	62.62	1,069,862	-0.60(-0.95%)
Feb 03, 2017	62.85	63.46	62.76	63.22	1,128,173	+0.51(+0.81%)
Feb 02, 2017	62.64	63.23	62.31	62.71	1,735,495	-0.14(-0.23%)
Feb 01, 2017	62.43	63.60	61.31	62.85	3,508,688	-0.79(-1.25%)
Jan 31, 2017	64.22	64.22	63.39	63.65	1,976,255	-0.38(-0.59%)
Jan 30, 2017	64.74	64.74	63.87	64.02	3,126,300	-0.90(-1.38%)
Jan 27, 2017	63.49	64.98	63.24	64.92	2,973,339	+1.53(+2.42%)
Jan 26, 2017	62.30	63.52	62.28	63.39	1,693,777	+0.90(+1.43%)
Jan 25, 2017	62.76	62.83	62.03	62.49	1,173,540	+0.02(+0.03%)
Jan 24, 2017	61.88	62.78	61.51	62.48	1,396,264	+0.82(+1.33%)
Jan 23, 2017	61.45	61.69	61.25	61.66	1,930,938	+0.07(+0.11%)
Jan 20, 2017	61.51	61.85	61.02	61.59	1,496,069	+0.19(+0.31%)
Jan 19, 2017	62.05	62.05	61.21	61.40	1,432,507	-0.57(-0.92%)
Jan 18, 2017	61.57	62.30	61.04	61.97	1,420,500	+0.41(+0.67%)
Jan 17, 2017	61.24	61.87	61.00	61.56	860,645	+0.15(+0.25%)
Jan 13, 2017		61.41	61.41	61.41	0	-0.05(-0.08%)
Jan 12, 2017	61.39	61.51	61.00	61.46	1,008,427	+0.00(+0.00%)
Jan 11, 2017	61.10	61.61	61.03	61.46	798,994	+0.25(+0.41%)
Jan 10, 2017	61.19	61.69	60.95	61.20	778,796	-0.02(-0.03%)
Jan 09, 2017	61.74	62.07	61.16	61.22	1,024,847	-0.83(-1.34%)
Jan 06, 2017	61.65	62.18	61.46	62.05	935,356	+0.34(+0.56%)
Jan 05, 2017	60.91	61.77	60.74	61.71	1,340,970	+0.63(+1.03%)
Jan 04, 2017	60.97	61.92	60.79	61.08	1,210,218	+0.12(+0.19%)
Jan 03, 2017	61.51	61.76	60.39	60.96	2,212,915	-0.34(-0.56%)
Dec 30, 2016		61.30	61.30	61.30	0	-0.39(-0.64%)
Dec 29, 2016	61.66	61.88	61.51	61.70	998,919	+0.22(+0.35%)
Dec 28, 2016	62.50	62.52	61.47	61.48	1,082,806	-0.85(-1.36%)
Dec 27, 2016	62.47	62.78	62.09	62.33	694,656	-0.05(-0.08%)
Dec 23, 2016		62.38	62.38	62.38	0	+0.06(+0.09%)
Dec 22, 2016	62.12	62.50	62.06	62.32	802,623	-0.13(-0.21%)
Dec 21, 2016	62.10	62.66	62.04	62.45	1,317,697	+0.08(+0.13%)
Dec 20, 2016	62.43	62.85	62.25	62.37	1,385,673	-0.08(-0.12%)
Dec 19, 2016	61.13	62.53	60.87	62.44	2,544,462	+1.26(+2.07%)
Dec 16, 2016	62.07	62.74	60.75	61.18	3,386,782	-1.00(-1.61%)
Dec 15, 2016	63.97	64.10	61.74	62.18	3,905,407	-1.56(-2.44%)
Dec 14, 2016	64.28	64.53	63.58	63.74	1,879,172	-0.37(-0.57%)
Dec 13, 2016	64.37	64.74	64.01	64.11	1,863,236	-0.16(-0.25%)
Dec 12, 2016	64.11	64.43	63.71	64.26	1,455,318	+0.17(+0.27%)
Dec 09, 2016	64.46	64.80	63.66	64.09	1,704,040	-0.36(-0.56%)
Dec 08, 2016	63.84	64.47	62.87	64.45	1,532,442	+0.62(+0.98%)
Dec 07, 2016	62.97	63.84	62.63	63.82	2,110,782	+0.97(+1.54%)
Dec 06, 2016	62.86	63.02	62.38	62.86	1,724,581	+0.14(+0.23%)
Dec 05, 2016	61.93	62.87	61.74	62.72	2,920,052	+1.12(+1.82%)
Dec 02, 2016	62.47	62.82	61.56	61.59	1,839,256	-0.68(-1.10%)

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.