C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	56.75	56.96	56.21	56.61	1,776,664	+0.23(+0.40%)
Jul 30, 2015	56.04	56.50	55.68	56.38	3,077,024	+0.02(+0.03%)
Jul 29, 2015	56.49	57.57	55.77	56.37	4,293,729	+2.52(+4.68%)
Jul 28, 2015	52.29	53.97	51.96	53.85	2,527,178	+1.59(+3.04%)
Jul 27, 2015	51.53	52.40	51.53	52.26	1,593,599	+0.36(+0.70%)
Jul 24, 2015	52.01	52.32	51.63	51.90	1,226,232	-0.09(-0.17%)
Jul 23, 2015	52.45	52.54	51.89	51.99	1,369,638	-0.67(-1.27%)
Jul 22, 2015	52.67	53.26	52.54	52.65	2,111,836	-0.11(-0.21%)
Jul 21, 2015	51.45	52.98	51.21	52.77	2,635,319	+1.39(+2.70%)
Jul 20, 2015	50.87	51.44	50.79	51.38	1,073,245	+0.54(+1.06%)
Jul 17, 2015	51.05	51.72	50.76	50.84	1,559,435	-0.26(-0.51%)
Jul 16, 2015	51.10	51.48	50.92	51.10	1,176,232	+0.23(+0.44%)
Jul 15, 2015	51.97	52.16	50.74	50.87	1,640,986	-1.03(-1.99%)
Jul 14, 2015	52.28	52.34	51.72	51.90	1,466,330	-0.41(-0.79%)
Jul 13, 2015	51.43	52.40	51.38	52.32	1,486,944	+1.03(+2.01%)
Jul 10, 2015	50.66	51.49	50.33	51.28	1,567,975	+1.12(+2.24%)
Jul 09, 2015	50.61	50.93	50.18	50.16	1,204,378	+0.22(+0.44%)
Jul 08, 2015	50.56	50.81	49.74	49.94	1,590,932	-1.06(-2.07%)
Jul 07, 2015	50.27	51.05	50.02	51.00	1,851,621	+0.84(+1.67%)
Jul 06, 2015	50.17	50.89	49.95	50.16	1,415,079	-0.73(-1.43%)
Jul 02, 2015	50.46	50.89	50.89	50.89	1,988,671	+0.64(+1.27%)
Jul 01, 2015	50.67	50.79	50.20	50.25	1,554,008	-0.10(-0.19%)
Jun 30, 2015	50.32	51.44	50.09	50.35	1,736,083	+0.56(+1.13%)
Jun 29, 2015	50.40	50.81	49.77	49.78	1,535,817	-1.09(-2.14%)
Jun 26, 2015	50.60	51.07	50.40	50.87	1,651,789	+0.46(+0.91%)
Jun 25, 2015	50.63	50.81	50.33	50.41	1,347,214	-0.10(-0.21%)
Jun 24, 2015	51.58	51.74	50.49	50.52	1,450,688	-0.94(-1.83%)
Jun 23, 2015	52.21	52.21	51.31	51.46	890,697	-0.31(-0.61%)
Jun 22, 2015	52.18	52.29	51.69	51.78	964,291	-0.04(-0.08%)
Jun 19, 2015	52.26	52.36	51.69	51.82	1,759,340	-0.48(-0.91%)
Jun 18, 2015	51.88	52.80	51.77	52.29	2,484,468	+0.63(+1.21%)
Jun 17, 2015	51.58	51.88	51.40	51.67	1,958,769	+0.08(+0.15%)
Jun 16, 2015	51.35	51.72	51.26	51.59	2,074,549	+0.15(+0.28%)
Jun 15, 2015	51.02	51.49	50.66	51.44	1,666,283	+0.04(+0.08%)
Jun 12, 2015	51.64	51.78	50.95	51.40	1,859,850	-0.50(-0.96%)
Jun 11, 2015	51.56	52.00	51.56	51.90	1,366,236	+0.40(+0.78%)
Jun 10, 2015	51.61	52.08	51.40	51.50	1,422,730	+0.04(+0.08%)
Jun 09, 2015	50.96	52.17	50.89	51.46	2,668,848	+0.34(+0.66%)
Jun 08, 2015	51.61	51.65	51.01	51.12	1,994,572	-0.67(-1.29%)
Jun 05, 2015	50.90	51.98	50.90	51.79	2,747,678	+0.67(+1.31%)
Jun 04, 2015	51.72	51.87	50.95	51.12	2,960,394	-1.02(-1.97%)
Jun 03, 2015	50.01	52.44	49.95	52.15	4,097,992	+2.71(+5.48%)
Jun 02, 2015	49.44	49.99	49.29	49.44	4,080,155	-0.38(-0.76%)
Jun 01, 2015	49.76	49.96	49.29	49.81	2,014,813	+0.30(+0.62%)
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%)

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.