C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	79.40	82.81	77.99	78.98	8,752,567	-3.00(-3.66%)
Jan 30, 2018	82.69	83.62	81.89	81.98	3,617,878	-1.19(-1.43%)
Jan 29, 2018	83.16	84.31	82.98	83.17	2,458,492	-0.36(-0.43%)
Jan 26, 2018	84.06	86.52	83.41	83.54	3,283,626	+0.17(+0.21%)
Jan 25, 2018	83.47	85.20	83.18	83.36	2,601,698	+0.30(+0.36%)
Jan 24, 2018	82.15	83.35	81.45	83.06	2,044,500	+1.11(+1.35%)
Jan 23, 2018	82.24	82.60	81.46	81.96	1,182,162	-0.46(-0.56%)
Jan 22, 2018	81.93	82.62	81.26	82.41	1,126,075	+0.23(+0.28%)
Jan 19, 2018	81.21	82.28	80.82	82.18	1,878,529	+1.28(+1.58%)
Jan 18, 2018	80.43	81.65	79.75	80.90	1,596,126	+0.60(+0.75%)
Jan 17, 2018	80.55	80.85	80.05	80.30	1,278,701	+0.01(+0.01%)
Jan 16, 2018	81.61	81.83	80.15	80.29	1,854,167	-1.13(-1.39%)
Jan 12, 2018		81.42	81.42	81.42	0	+0.31(+0.38%)
Jan 11, 2018	79.18	81.18	79.17	81.11	1,227,780	+2.14(+2.71%)
Jan 10, 2018				78.97	1,207,825	-0.02(-0.02%)
Jan 09, 2018	78.51	79.81	78.51	78.98	2,237,808	+0.59(+0.75%)
Jan 08, 2018	77.20	78.77	77.20	78.40	1,254,397	+1.05(+1.35%)
Jan 05, 2018	77.79	78.30	77.06	77.35	1,045,064	-0.13(-0.17%)
Jan 04, 2018	78.02	78.25	77.02	77.48	1,865,158	+0.20(+0.26%)
Jan 03, 2018	77.02	77.38	76.39	77.28	1,406,095	-0.22(-0.28%)
Jan 02, 2018	77.50	77.64	76.71	77.50	1,145,010	+0.56(+0.73%)
Dec 29, 2017		76.94	76.94	76.94	0	-0.32(-0.41%)
Dec 28, 2017	77.30	77.34	76.32	77.26	875,471	-0.03(-0.04%)
Dec 27, 2017	76.83	77.55	76.18	77.29	781,003	+0.61(+0.80%)
Dec 26, 2017	76.52	77.48	76.39	76.68	858,073	+0.08(+0.10%)
Dec 22, 2017	75.32	77.07	75.04	76.60	1,565,585	+1.36(+1.80%)
Dec 21, 2017	75.12	75.36	74.58	75.25	1,096,214	+0.33(+0.44%)
Dec 20, 2017	75.41	75.70	74.89	74.92	1,448,408	+0.10(+0.14%)
Dec 19, 2017	74.94	75.40	74.63	74.81	1,266,695	-0.46(-0.61%)
Dec 18, 2017	75.03	75.82	74.58	75.27	2,107,247	+0.82(+1.10%)
Dec 15, 2017	73.92	74.92	73.57	74.45	3,702,461	+0.76(+1.03%)
Dec 14, 2017	75.63	75.63	73.55	73.69	2,700,266	-1.70(-2.26%)
Dec 13, 2017	75.67	76.05	75.23	75.39	1,773,576	-0.20(-0.26%)
Dec 12, 2017	75.75	75.97	75.09	75.59	1,062,826	+0.03(+0.03%)
Dec 11, 2017	75.83	75.95	75.25	75.56	1,121,307	-0.35(-0.46%)
Dec 08, 2017	75.08	75.94	74.82	75.92	1,456,907	+0.82(+1.10%)
Dec 07, 2017	74.60	75.37	74.26	75.09	1,989,442	+0.23(+0.31%)
Dec 06, 2017	73.63	75.01	73.41	74.86	1,722,779	+1.06(+1.43%)
Dec 05, 2017	74.67	75.05	73.62	73.80	1,900,271	-0.72(-0.97%)
Dec 04, 2017	75.20	76.08	74.37	74.52	2,962,462	+0.19(+0.25%)
Dec 01, 2017	74.39	74.74	73.32	74.34	2,362,142	-0.09(-0.13%)
Nov 30, 2017	72.45	74.88	72.45	74.43	3,805,081	+1.86(+2.56%)
Nov 29, 2017	69.92	72.63	69.92	72.57	2,538,746	+2.54(+3.63%)
Nov 28, 2017	68.89	70.12	68.48	70.03	1,636,247	+1.71(+2.50%)
Nov 27, 2017	68.29	68.75	68.17	68.32	1,243,331	-0.11(-0.16%)
Nov 24, 2017	68.25	68.65	66.91	68.43	378,963	+0.37(+0.54%)
Nov 22, 2017	67.61	68.52	67.60	68.06	1,044,023	+0.39(+0.57%)
Nov 21, 2017	67.50	67.86	67.26	67.68	1,530,473	+0.31(+0.46%)
Nov 20, 2017	67.52	67.81	67.20	67.37	1,566,474	-0.01(-0.01%)
Nov 17, 2017	67.64	68.12	66.59	67.38	2,992,562	-1.68(-2.44%)
Nov 16, 2017	68.78	69.17	68.67	69.06	1,074,672	+0.39(+0.56%)
Nov 15, 2017	68.80	68.88	68.31	68.67	1,285,053	-0.36(-0.52%)
Nov 14, 2017	68.80	69.24	68.72	69.04	1,183,421	+0.01(+0.01%)
Nov 13, 2017	69.01	69.15	68.54	69.03	1,380,665	+0.03(+0.04%)
Nov 10, 2017	68.98	69.13	68.75	69.00	1,299,049	-0.30(-0.43%)
Nov 09, 2017	68.90	69.65	68.84	69.30	2,625,138	+0.04(+0.06%)
Nov 08, 2017	68.94	69.52	68.71	69.26	1,824,767	+0.11(+0.16%)
Nov 07, 2017	68.28	69.40	67.94	69.15	2,806,639	+1.22(+1.80%)
Nov 06, 2017	68.25	68.43	67.27	67.93	2,541,604	-0.31(-0.45%)
Nov 03, 2017	68.29	68.84	67.85	68.24	2,734,152	-0.09(-0.14%)
Nov 02, 2017	68.85	69.88	67.52	68.33	4,913,533	+0.19(+0.28%)

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.