C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	64.67	64.67	63.83	64.09	1,962,529	-0.38(-0.59%)
Jan 30, 2017	65.19	65.19	64.32	64.47	3,104,587	-0.90(-1.38%)
Jan 27, 2017	63.93	65.43	63.68	65.37	2,952,688	+1.54(+2.42%)
Jan 26, 2017	62.74	63.97	62.71	63.83	1,682,014	+0.90(+1.43%)
Jan 25, 2017	63.20	63.27	62.47	62.93	1,165,389	+0.02(+0.03%)
Jan 24, 2017	62.32	63.22	61.94	62.91	1,386,567	+0.83(+1.33%)
Jan 23, 2017	61.88	62.12	61.67	62.09	1,917,527	+0.07(+0.11%)
Jan 20, 2017	61.94	62.28	61.45	62.02	1,485,679	+0.19(+0.31%)
Jan 19, 2017	62.48	62.48	61.64	61.83	1,422,557	-0.57(-0.92%)
Jan 18, 2017	62.00	62.74	61.47	62.40	1,410,635	+0.41(+0.67%)
Jan 17, 2017	61.67	62.30	61.43	61.99	854,668	+0.15(+0.25%)
Jan 13, 2017		61.83	61.83	61.83	0	-0.05(-0.08%)
Jan 12, 2017	61.82	61.94	61.42	61.89	1,001,424	+0.00(+0.00%)
Jan 11, 2017	61.52	62.05	61.46	61.89	793,444	+0.25(+0.41%)
Jan 10, 2017	61.62	62.12	61.38	61.63	773,387	-0.02(-0.03%)
Jan 09, 2017	62.17	62.51	61.59	61.65	1,017,729	-0.83(-1.34%)
Jan 06, 2017	62.08	62.62	61.89	62.48	928,860	+0.35(+0.56%)
Jan 05, 2017	61.34	62.21	61.17	62.14	1,331,657	+0.63(+1.03%)
Jan 04, 2017	61.40	62.36	61.21	61.51	1,201,813	+0.12(+0.19%)
Jan 03, 2017	61.94	62.19	60.82	61.39	2,197,546	-0.35(-0.56%)
Dec 30, 2016		61.73	61.73	61.73	0	-0.40(-0.64%)
Dec 29, 2016	62.09	62.32	61.94	62.13	991,981	+0.22(+0.35%)
Dec 28, 2016	62.94	62.96	61.90	61.91	1,075,286	-0.85(-1.36%)
Dec 27, 2016	62.91	63.22	62.53	62.76	689,832	-0.05(-0.08%)
Dec 23, 2016		62.81	62.81	62.81	0	+0.06(+0.09%)
Dec 22, 2016	62.55	62.94	62.49	62.75	797,049	-0.13(-0.21%)
Dec 21, 2016	62.53	63.10	62.47	62.89	1,308,545	+0.08(+0.13%)
Dec 20, 2016	62.87	63.29	62.69	62.80	1,376,049	-0.08(-0.12%)
Dec 19, 2016	61.56	62.96	61.30	62.88	2,526,790	+1.27(+2.07%)
Dec 16, 2016	62.50	63.17	61.18	61.61	3,363,260	-1.01(-1.61%)
Dec 15, 2016	64.41	64.55	62.17	62.62	3,878,283	-1.57(-2.44%)
Dec 14, 2016	64.73	64.98	64.02	64.19	1,866,121	-0.37(-0.57%)
Dec 13, 2016	64.82	65.19	64.45	64.55	1,850,296	-0.16(-0.25%)
Dec 12, 2016	64.55	64.88	64.15	64.71	1,445,210	+0.18(+0.27%)
Dec 09, 2016	64.91	65.25	64.10	64.54	1,692,205	-0.36(-0.56%)
Dec 08, 2016	64.29	64.92	63.31	64.90	1,521,799	+0.63(+0.98%)
Dec 07, 2016	63.41	64.29	63.07	64.27	2,096,122	+0.97(+1.54%)
Dec 06, 2016	63.30	63.47	62.82	63.30	1,712,604	+0.14(+0.23%)
Dec 05, 2016	62.36	63.31	62.18	63.16	2,899,771	+1.13(+1.82%)
Dec 02, 2016	62.90	63.26	61.99	62.02	1,826,482	-0.69(-1.10%)
Dec 01, 2016	62.68	62.98	62.26	62.71	1,719,072	+0.01(+0.01%)
Nov 30, 2016	62.86	63.16	62.59	62.70	1,795,878	-0.11(-0.17%)
Nov 29, 2016	62.31	63.00	62.28	62.81	1,731,682	+0.64(+1.04%)
Nov 28, 2016	62.26	62.74	62.10	62.17	1,959,580	-0.08(-0.12%)
Nov 25, 2016	62.18	62.68	62.08	62.24	841,985	+0.15(+0.24%)
Nov 23, 2016		62.09	62.09	62.09	0	+0.15(+0.24%)
Nov 22, 2016	61.92	62.31	61.78	61.94	2,467,594	-0.36(-0.58%)
Nov 21, 2016	62.55	62.73	61.95	62.30	2,196,445	-0.03(-0.04%)
Nov 18, 2016	61.90	62.49	61.75	62.33	2,897,065	+0.33(+0.53%)
Nov 17, 2016	62.16	62.34	61.16	62.00	1,426,003	-0.14(-0.23%)
Nov 16, 2016	61.84	62.25	61.64	62.14	1,818,743	+0.08(+0.13%)
Nov 15, 2016	61.59	62.07	61.41	62.06	1,706,049	+0.48(+0.78%)
Nov 14, 2016	61.93	62.27	61.47	61.58	2,901,911	-0.06(-0.10%)
Nov 11, 2016	60.78	61.76	60.61	61.64	1,851,882	+0.65(+1.07%)
Nov 10, 2016	59.95	61.70	59.95	60.99	1,774,546	+1.13(+1.89%)
Nov 09, 2016	58.65	59.97	57.95	59.85	1,483,238	+0.80(+1.36%)
Nov 08, 2016	59.18	59.25	58.22	59.05	1,788,694	+0.03(+0.04%)
Nov 07, 2016	58.02	59.04	58.02	59.03	1,567,294	+1.48(+2.58%)
Nov 04, 2016	57.91	58.04	57.25	57.54	1,606,168	-0.21(-0.36%)
Nov 03, 2016	57.55	57.97	57.36	57.75	1,598,332	+0.40(+0.70%)
Nov 02, 2016	57.33	57.69	57.14	57.35	1,971,917	+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.