C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	54.08	53.90	53.90	53.90	1,007,561	+0.16(+0.29%)
Aug 28, 2014	53.82	53.94	53.48	53.74	1,259,646	-0.13(-0.23%)
Aug 27, 2014	54.14	54.14	53.72	53.87	797,542	-0.18(-0.34%)
Aug 26, 2014	54.18	54.35	53.94	54.05	1,830,554	-0.09(-0.16%)
Aug 25, 2014	54.29	54.45	54.09	54.14	1,054,710	+0.09(+0.16%)
Aug 22, 2014	54.14	54.27	53.88	54.05	883,908	-0.13(-0.25%)
Aug 21, 2014	54.22	54.39	54.02	54.18	1,135,415	-0.03(-0.06%)
Aug 20, 2014	54.03	54.40	53.88	54.22	1,353,927	+0.02(+0.04%)
Aug 19, 2014	53.95	54.26	53.83	54.19	1,330,971	+0.38(+0.70%)
Aug 18, 2014	53.27	53.92	53.27	53.81	1,369,719	+0.77(+1.46%)
Aug 15, 2014	53.41	53.41	52.65	53.04	3,051,097	-0.04(-0.07%)
Aug 14, 2014	53.49	53.61	52.87	53.08	1,955,464	-0.22(-0.41%)
Aug 13, 2014	53.76	53.81	53.09	53.30	1,884,732	-0.17(-0.31%)
Aug 12, 2014	53.29	53.66	53.24	53.47	983,461	+0.16(+0.30%)
Aug 11, 2014	53.27	53.79	53.27	53.31	1,325,183	+0.09(+0.18%)
Aug 08, 2014	52.72	53.27	52.32	53.21	1,907,432	+0.57(+1.08%)
Aug 07, 2014	52.62	52.92	52.02	52.64	1,831,356	+0.36(+0.68%)
Aug 06, 2014	52.96	52.96	52.16	52.29	2,896,122	-0.87(-1.63%)
Aug 05, 2014	54.06	54.13	52.95	53.16	3,864,683	-0.90(-1.67%)
Aug 04, 2014	53.75	54.26	53.32	54.06	7,924,971	+0.60(+1.12%)
Aug 01, 2014	53.26	53.72	53.02	53.46	3,364,461	+0.19(+0.36%)
Jul 31, 2014	53.69	54.26	53.15	53.27	3,682,254	-0.84(-1.56%)
Jul 30, 2014	53.69	54.88	51.90	54.11	6,350,442	+3.25(+6.40%)
Jul 29, 2014	51.80	51.81	50.82	50.86	2,631,568	-0.95(-1.83%)
Jul 28, 2014	52.18	52.23	51.66	51.81	1,119,798	-0.47(-0.91%)
Jul 25, 2014	52.46	52.66	52.18	52.28	945,137	-0.24(-0.47%)
Jul 24, 2014	52.22	52.63	52.10	52.53	1,143,972	+0.32(+0.62%)
Jul 23, 2014	52.04	52.51	51.88	52.20	1,248,129	+0.12(+0.23%)
Jul 22, 2014	52.07	52.22	51.85	52.08	1,513,450	+0.38(+0.73%)
Jul 21, 2014	51.11	51.84	51.01	51.70	2,896,247	+0.48(+0.94%)
Jul 18, 2014	50.76	51.25	50.54	51.22	1,523,820	+0.57(+1.12%)
Jul 17, 2014	51.14	51.35	50.62	50.65	1,755,134	-0.83(-1.61%)
Jul 16, 2014	50.92	51.49	50.73	51.48	1,817,064	+0.70(+1.38%)
Jul 15, 2014	50.51	51.00	50.35	50.78	2,671,433	+0.45(+0.89%)
Jul 14, 2014	50.25	50.52	50.18	50.33	1,858,546	+0.24(+0.47%)
Jul 11, 2014	50.13	50.28	49.98	50.09	1,129,880	-0.01(-0.02%)
Jul 10, 2014	49.82	50.32	49.82	50.11	1,966,765	-0.43(-0.85%)
Jul 09, 2014	50.37	50.77	50.37	50.54	1,585,235	+0.48(+0.96%)
Jul 08, 2014	50.54	50.79	50.02	50.05	2,337,832	-0.57(-1.12%)
Jul 07, 2014	50.69	50.76	50.47	50.62	1,782,004	-0.21(-0.42%)
Jul 03, 2014	50.82	50.84	50.84	50.84	951,586	+0.20(+0.39%)
Jul 02, 2014	50.21	50.84	49.98	50.64	1,659,485	+0.47(+0.94%)
Jul 01, 2014	50.59	50.76	50.16	50.17	1,495,235	-0.21(-0.41%)
Jun 30, 2014	49.43	50.39	49.43	50.37	1,228,117	-0.01(-0.02%)
Jun 27, 2014	50.22	50.51	50.05	50.38	1,141,501	+0.06(+0.11%)
Jun 26, 2014	50.12	50.32	49.65	50.32	1,200,845	+0.18(+0.36%)
Jun 25, 2014	49.72	50.22	49.68	50.14	1,411,447	+0.43(+0.86%)
Jun 24, 2014	50.19	50.57	49.68	49.72	2,072,788	-0.67(-1.33%)
Jun 23, 2014	50.56	50.57	50.26	50.39	1,499,044	-0.09(-0.17%)
Jun 20, 2014	50.56	50.61	50.20	50.47	3,517,100	+0.18(+0.36%)
Jun 19, 2014	50.09	50.31	49.94	50.29	1,472,554	+0.13(+0.25%)
Jun 18, 2014	49.27	50.27	49.19	50.17	2,731,957	+1.02(+2.07%)
Jun 17, 2014	49.34	49.39	48.96	49.15	1,759,118	-0.17(-0.35%)
Jun 16, 2014	48.90	49.35	48.74	49.32	1,517,800	+0.36(+0.73%)
Jun 13, 2014	48.86	49.00	48.68	48.96	1,090,798	+0.15(+0.31%)
Jun 12, 2014	48.63	48.94	48.55	48.81	2,352,840	-0.07(-0.15%)
Jun 11, 2014	48.62	49.03	48.38	48.89	2,750,921	+0.14(+0.29%)
Jun 10, 2014	48.10	48.76	47.95	48.74	1,887,913	+0.44(+0.92%)
Jun 06, 2014	47.69	48.33	47.64	48.30	2,346,165	+0.58(+1.21%)
Jun 05, 2014	47.06	47.75	46.96	47.73	2,528,339	+0.84(+1.79%)
Jun 04, 2014	46.77	46.94	46.66	46.89	1,328,900	+0.01(+0.02%)
Jun 03, 2014	46.83	46.99	46.76	46.88	1,455,966	-0.05(-0.10%)

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.