C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	62.24	62.29	60.17	60.22	3,154,958	-2.07(-3.33%)
Aug 30, 2017	61.64	63.55	61.61	62.29	4,760,901	+1.65(+2.73%)
Aug 29, 2017	59.89	61.17	59.79	60.63	3,477,104	+0.44(+0.73%)
Aug 28, 2017	58.88	60.25	58.80	60.19	3,701,527	+1.68(+2.87%)
Aug 25, 2017	56.81	58.77	56.65	58.52	2,365,312	+1.86(+3.29%)
Aug 24, 2017	57.01	57.39	56.56	56.65	1,263,705	-0.19(-0.33%)
Aug 23, 2017	56.75	56.91	56.28	56.84	1,108,705	-0.01(-0.01%)
Aug 22, 2017	56.63	56.92	56.36	56.85	1,272,726	+0.20(+0.36%)
Aug 21, 2017	56.73	56.73	56.04	56.64	1,791,935	+0.07(+0.12%)
Aug 18, 2017	56.69	56.97	56.40	56.58	3,278,585	-0.09(-0.16%)
Aug 17, 2017	57.44	58.06	56.62	56.67	1,746,997	-0.95(-1.65%)
Aug 16, 2017	57.85	58.38	57.15	57.62	1,857,561	-0.01(-0.01%)
Aug 15, 2017	56.93	57.81	56.75	57.63	2,055,647	+0.75(+1.31%)
Aug 14, 2017	55.80	56.99	55.74	56.88	2,108,500	+1.28(+2.30%)
Aug 11, 2017	56.41	56.48	55.55	55.60	1,522,190	-0.41(-0.73%)
Aug 10, 2017	55.91	56.17	55.53	56.01	2,231,737	-0.02(-0.03%)
Aug 09, 2017	56.47	56.49	55.88	56.02	2,226,151	-0.53(-0.93%)
Aug 08, 2017	56.24	56.75	55.97	56.55	1,969,211	+0.18(+0.32%)
Aug 07, 2017	56.86	57.09	55.97	56.37	3,023,653	-0.58(-1.01%)
Aug 04, 2017	55.73	57.11	55.62	56.95	2,709,549	+1.29(+2.31%)
Aug 03, 2017	55.41	55.69	55.01	55.66	1,306,696	+0.08(+0.14%)
Aug 02, 2017	55.09	55.78	55.04	55.58	1,243,208	+0.53(+0.97%)
Aug 01, 2017	55.62	55.71	54.74	55.05	1,820,925	-0.53(-0.95%)
Jul 31, 2017	55.31	55.82	55.31	55.58	1,562,696	+0.30(+0.54%)
Jul 28, 2017	55.48	55.79	55.05	55.28	1,654,439	-0.18(-0.32%)
Jul 27, 2017	55.86	55.86	55.08	55.46	2,338,832	-0.38(-0.68%)
Jul 26, 2017	57.01	57.16	55.61	55.84	2,020,644	-0.02(-0.03%)
Jul 25, 2017	56.00	56.40	55.62	55.86	3,043,904	+0.26(+0.47%)
Jul 24, 2017	55.66	55.70	55.18	55.59	2,123,364	+0.05(+0.09%)
Jul 21, 2017	54.91	55.77	54.91	55.54	3,732,892	+0.47(+0.85%)
Jul 20, 2017	53.89	55.36	53.89	55.08	10,456,073	-3.12(-5.36%)
Jul 19, 2017	58.91	59.35	58.09	58.19	2,837,433	-0.69(-1.17%)
Jul 18, 2017	58.35	58.92	58.10	58.88	1,802,712	+0.52(+0.89%)
Jul 17, 2017	57.69	58.49	57.69	58.36	2,812,669	-0.48(-0.82%)
Jul 14, 2017	58.52	59.01	58.27	58.85	1,138,402	+0.59(+1.02%)
Jul 13, 2017	58.29	58.32	57.81	58.25	1,115,601	-0.09(-0.16%)
Jul 12, 2017	58.42	58.63	58.10	58.35	1,367,580	+0.23(+0.39%)
Jul 11, 2017	58.01	58.13	57.41	58.12	1,116,156	+0.31(+0.54%)
Jul 10, 2017	57.63	58.47	57.55	57.80	1,367,580	+0.22(+0.38%)
Jul 07, 2017	57.47	57.75	57.16	57.58	1,355,003	+0.25(+0.43%)
Jul 06, 2017	58.02	58.02	57.30	57.34	1,623,456	-0.91(-1.57%)
Jul 05, 2017	59.24	59.35	58.23	58.25	1,966,491	-1.12(-1.88%)
Jul 03, 2017	58.57	59.71	58.35	59.37	1,809,575	+1.19(+2.04%)
Jun 30, 2017	57.41	58.41	57.31	58.19	1,316,787	+0.96(+1.67%)
Jun 29, 2017	57.04	57.30	56.89	57.23	1,402,943	+0.19(+0.33%)
Jun 28, 2017	57.39	57.84	57.01	57.04	1,756,187	+0.00(+0.00%)
Jun 27, 2017	57.27	57.61	57.01	57.04	1,078,882	-0.21(-0.37%)
Jun 26, 2017	56.90	57.35	56.61	57.25	995,026	+0.50(+0.88%)
Jun 23, 2017		57.39	56.73	56.75	1,475,063	-0.26(-0.46%)
Jun 22, 2017	56.92	57.63	56.73	57.02	1,563,706	+0.11(+0.19%)
Jun 21, 2017	57.85	59.15	56.76	56.91	1,734,882	-1.04(-1.80%)
Jun 20, 2017	59.30	59.35	57.94	57.95	1,252,461	-1.44(-2.43%)
Jun 19, 2017	59.30	59.64	59.02	59.39	1,273,753	+0.05(+0.09%)
Jun 16, 2017	58.62	59.41	58.62	59.34	2,819,542	+0.50(+0.85%)
Jun 15, 2017	57.18	58.88	57.18	58.84	1,840,263	+1.36(+2.37%)
Jun 14, 2017	58.71	58.74	57.42	57.47	1,520,881	-1.06(-1.81%)
Jun 13, 2017	58.52	58.73	58.17	58.53	1,278,629	+0.23(+0.39%)
Jun 12, 2017	57.41	58.54	57.34	58.30	1,838,309	+0.81(+1.41%)
Jun 09, 2017	56.64	57.53	56.58	57.49	1,211,308	+0.75(+1.33%)
Jun 08, 2017	56.91	57.08	56.68	56.74	1,460,395	-0.22(-0.39%)
Jun 07, 2017	57.03	57.09	56.75	56.96	1,101,177	+0.09(+0.16%)
Jun 06, 2017	56.88	57.07	56.53	56.86	868,899	-0.12(-0.21%)
Jun 05, 2017	57.11	57.55	56.95	56.98	1,222,913	-0.30(-0.53%)
Jun 02, 2017	57.30	57.58	57.03	57.29	1,226,205	+0.03(+0.06%)

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.