C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	50.00	50.28	49.36	49.51	2,856,512	-0.62(-1.23%)
May 28, 2015	50.77	50.98	49.94	50.12	2,017,538	-0.69(-1.36%)
May 27, 2015	50.51	50.96	50.19	50.81	1,609,296	+0.34(+0.68%)
May 26, 2015	50.84	51.00	50.27	50.47	2,360,720	-0.88(-1.72%)
May 22, 2015	51.39	51.35	51.35	51.35	1,330,306	-0.18(-0.36%)
May 21, 2015	51.28	51.72	51.12	51.54	1,924,824	+0.28(+0.55%)
May 20, 2015	51.99	52.06	51.22	51.26	1,128,058	-0.76(-1.46%)
May 19, 2015	52.46	52.75	51.95	52.02	1,571,936	-0.44(-0.84%)
May 18, 2015	51.75	52.55	51.60	52.46	1,748,752	+0.71(+1.38%)
May 15, 2015	51.77	52.20	51.54	51.74	1,301,168	+0.11(+0.22%)
May 14, 2015	52.05	52.06	51.42	51.63	1,950,063	-0.13(-0.25%)
May 13, 2015	52.09	52.57	51.66	51.76	1,413,477	-0.36(-0.69%)
May 12, 2015	52.11	52.31	51.81	52.12	1,410,010	-0.22(-0.43%)
May 11, 2015	52.47	52.93	52.13	52.35	1,538,913	-0.34(-0.65%)
May 08, 2015	52.84	53.61	52.66	52.69	2,314,267	+0.38(+0.72%)
May 07, 2015	51.68	52.65	51.68	52.31	2,188,498	+0.55(+1.05%)
May 06, 2015	51.69	51.94	51.22	51.77	2,043,647	+0.45(+0.88%)
May 05, 2015	52.68	52.94	51.30	51.32	2,249,214	-1.68(-3.16%)
May 04, 2015	52.80	53.35	52.38	53.00	3,742,228	+1.07(+2.07%)
May 01, 2015	51.91	52.44	51.74	51.92	2,364,103	+0.28(+0.54%)
Apr 30, 2015	51.66	51.91	51.34	51.64	3,186,480	-0.27(-0.52%)
Apr 29, 2015	51.99	52.42	51.34	51.91	3,758,596	-0.81(-1.53%)
Apr 28, 2015	53.05	53.33	52.08	52.72	7,798,700	-2.57(-4.66%)
Apr 27, 2015	54.13	56.11	53.95	55.29	6,575,594	-1.37(-2.42%)
Apr 24, 2015	56.82	56.88	56.32	56.66	1,282,863	+0.02(+0.04%)
Apr 23, 2015	56.19	56.94	56.17	56.64	1,168,367	+0.15(+0.27%)
Apr 22, 2015	56.53	56.66	56.16	56.48	1,156,111	-0.09(-0.16%)
Apr 21, 2015	56.28	56.84	56.16	56.57	1,688,097	+0.36(+0.64%)
Apr 20, 2015	55.39	56.70	55.23	56.21	1,954,421	+1.22(+2.22%)
Apr 17, 2015	55.11	55.31	54.82	54.99	2,303,385	-0.75(-1.35%)
Apr 16, 2015	56.16	56.28	55.64	55.75	1,379,922	-0.58(-1.03%)
Apr 15, 2015	56.74	57.12	56.01	56.32	1,975,052	-0.44(-0.78%)
Apr 14, 2015	56.24	57.02	55.80	56.77	1,995,289	+0.33(+0.58%)
Apr 13, 2015	57.62	57.66	56.32	56.44	1,857,617	-1.36(-2.35%)
Apr 10, 2015	57.61	57.96	57.35	57.79	1,296,115	+0.34(+0.59%)
Apr 09, 2015	57.09	57.64	57.09	57.45	1,422,012	+0.34(+0.59%)
Apr 08, 2015	57.03	57.65	56.41	57.12	1,513,893	-0.15(-0.27%)
Apr 07, 2015	57.29	57.76	57.07	57.27	1,510,602	+0.10(+0.18%)
Apr 06, 2015	56.81	57.44	56.66	57.17	1,807,676	-0.04(-0.08%)
Apr 02, 2015	57.86	57.21	57.21	57.21	2,529,314	-0.53(-0.91%)
Apr 01, 2015	58.43	58.62	57.68	57.74	1,796,776	-0.99(-1.68%)
Mar 31, 2015	58.62	59.18	58.27	58.72	1,779,654	+0.02(+0.03%)
Mar 30, 2015	58.63	59.11	58.39	58.71	2,121,331	+0.14(+0.24%)
Mar 27, 2015	58.59	58.75	58.36	58.57	1,830,203	-0.09(-0.16%)
Mar 26, 2015	58.45	58.99	58.09	58.66	1,986,066	-0.14(-0.23%)
Mar 25, 2015	60.20	60.33	58.79	58.79	1,946,224	-1.40(-2.33%)
Mar 24, 2015	60.62	60.96	60.00	60.20	3,494,277	-0.55(-0.90%)
Mar 23, 2015	60.92	61.10	60.69	60.74	2,573,055	+0.27(+0.45%)
Mar 20, 2015	60.67	61.00	60.19	60.47	4,151,067	+0.19(+0.32%)
Mar 19, 2015	60.26	60.52	59.97	60.28	1,862,093	-0.02(-0.04%)
Mar 18, 2015	59.53	60.46	59.16	60.30	1,503,718	+0.43(+0.71%)
Mar 17, 2015	59.90	60.22	59.52	59.88	1,453,508	-0.55(-0.92%)
Mar 16, 2015	59.91	60.49	59.34	60.43	2,464,299	+1.52(+2.59%)
Mar 13, 2015	59.20	59.36	58.56	58.91	1,708,269	-0.42(-0.70%)
Mar 12, 2015	58.27	59.40	58.23	59.32	1,403,346	+1.19(+2.06%)
Mar 11, 2015	57.76	58.18	57.47	58.13	2,090,511	-0.01(-0.01%)
Mar 10, 2015	58.67	58.68	58.00	58.14	2,072,687	-1.14(-1.92%)
Mar 09, 2015	58.96	59.50	58.84	59.28	1,213,436	+0.26(+0.45%)
Mar 06, 2015	58.99	59.44	58.86	59.01	1,421,048	-0.43(-0.73%)
Mar 05, 2015	59.36	59.60	59.03	59.44	1,162,467	+0.13(+0.22%)
Mar 04, 2015	59.48	59.88	59.13	59.32	1,622,328	-0.26(-0.44%)
Mar 03, 2015	59.46	60.01	59.25	59.58	3,896,188	+0.85(+1.45%)

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.