C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	55.61	55.67	54.16	54.90	2,973,774	-0.01(-0.01%)
Oct 30, 2014	55.98	57.19	54.39	54.91	4,187,829	-2.28(-3.99%)
Oct 29, 2014	58.98	59.46	57.48	57.19	4,960,202	-0.19(-0.33%)
Oct 28, 2014	56.88	57.57	56.79	57.39	3,523,373	+0.51(+0.89%)
Oct 27, 2014	55.84	57.23	56.44	56.88	2,873,449	+0.44(+0.77%)
Oct 24, 2014	56.33	56.57	55.92	56.44	1,365,321	+0.43(+0.76%)
Oct 23, 2014	55.86	56.50	55.52	56.01	1,337,849	+0.86(+1.55%)
Oct 22, 2014	55.62	55.93	55.14	55.16	1,721,311	-0.32(-0.57%)
Oct 21, 2014	54.89	55.65	54.62	55.47	1,403,801	+0.75(+1.36%)
Oct 20, 2014	53.70	54.74	53.70	54.73	1,951,513	+0.80(+1.49%)
Oct 17, 2014	53.51	54.06	53.32	53.93	1,581,179	+0.89(+1.68%)
Oct 16, 2014	52.54	53.50	51.98	53.04	1,842,739	-0.19(-0.36%)
Oct 15, 2014	51.93	53.40	51.40	53.23	2,857,984	+1.21(+2.32%)
Oct 14, 2014	51.52	52.51	51.27	52.02	1,911,906	+1.69(+3.37%)
Oct 13, 2014	50.89	51.70	50.31	50.33	1,886,669	-0.93(-1.82%)
Oct 10, 2014	51.70	51.86	50.91	51.26	1,521,954	-0.46(-0.89%)
Oct 09, 2014	52.55	52.76	51.59	51.72	1,218,813	-0.86(-1.63%)
Oct 08, 2014	51.75	52.62	51.41	52.58	1,071,235	+0.67(+1.30%)
Oct 07, 2014	52.74	52.74	51.90	51.90	1,054,935	-1.03(-1.95%)
Oct 06, 2014	53.47	53.96	52.89	52.94	1,005,588	-0.40(-0.76%)
Oct 03, 2014	52.77	53.51	52.68	53.34	1,785,222	+0.90(+1.72%)
Oct 02, 2014	51.56	52.51	51.25	52.44	2,426,024	+0.72(+1.40%)
Oct 01, 2014	52.50	52.61	51.68	51.71	2,040,101	-0.90(-1.70%)
Sep 30, 2014	52.59	52.91	52.39	52.61	1,780,342	-0.10(-0.20%)
Sep 29, 2014	52.24	52.86	52.06	52.71	1,541,502	+0.08(+0.15%)
Sep 26, 2014	52.05	52.65	52.04	52.63	1,279,097	+0.63(+1.21%)
Sep 25, 2014	52.75	52.85	51.95	52.01	1,398,625	-0.90(-1.69%)
Sep 24, 2014	52.64	52.97	52.40	52.90	1,305,270	+0.20(+0.38%)
Sep 23, 2014	52.86	53.00	52.57	52.70	1,184,503	-0.24(-0.45%)
Sep 22, 2014	53.61	53.61	52.89	52.94	986,499	-0.86(-1.59%)
Sep 19, 2014	54.16	54.39	53.43	53.80	2,163,521	-0.33(-0.60%)
Sep 18, 2014	54.01	54.16	53.82	54.12	1,498,351	+0.12(+0.22%)
Sep 17, 2014	53.47	54.12	53.35	54.01	1,649,881	+0.70(+1.31%)
Sep 16, 2014	53.22	53.39	53.04	53.31	1,458,721	+0.12(+0.22%)
Sep 15, 2014	53.26	53.37	52.83	53.19	982,288	-0.10(-0.18%)
Sep 12, 2014	53.20	53.37	53.01	53.28	1,081,895	+0.14(+0.27%)
Sep 11, 2014	52.81	53.17	52.70	53.14	1,686,834	+0.21(+0.39%)
Sep 10, 2014	52.94	53.16	52.72	52.94	979,611	-0.14(-0.27%)
Sep 09, 2014	53.55	53.70	52.93	53.08	1,386,997	-0.48(-0.89%)
Sep 08, 2014	53.82	54.04	53.45	53.55	856,558	-0.20(-0.37%)
Sep 05, 2014	53.53	53.82	53.10	53.75	1,321,175	+0.34(+0.64%)
Sep 04, 2014	53.13	53.52	53.13	53.41	1,859,028	+0.34(+0.64%)
Sep 03, 2014	53.60	53.60	52.86	53.07	3,645,962	-0.89(-1.65%)
Sep 02, 2014	53.93	54.06	53.73	53.96	1,251,134	+0.09(+0.16%)
Aug 29, 2014	54.05	53.87	53.87	53.87	1,008,096	+0.16(+0.29%)
Aug 28, 2014	53.79	53.91	53.45	53.71	1,260,315	-0.13(-0.23%)
Aug 27, 2014	54.12	54.12	53.69	53.84	797,966	-0.18(-0.34%)
Aug 26, 2014	54.15	54.32	53.91	54.02	1,831,526	-0.09(-0.16%)
Aug 25, 2014	54.26	54.42	54.06	54.11	1,055,270	+0.09(+0.16%)
Aug 22, 2014	54.12	54.24	53.86	54.02	884,378	-0.13(-0.25%)
Aug 21, 2014	54.19	54.36	53.99	54.16	1,136,018	-0.03(-0.06%)
Aug 20, 2014	54.00	54.37	53.85	54.19	1,354,646	+0.02(+0.04%)
Aug 19, 2014	53.92	54.23	53.80	54.16	1,331,678	+0.38(+0.70%)
Aug 18, 2014	53.24	53.90	53.24	53.78	1,370,446	+0.77(+1.46%)
Aug 15, 2014	53.38	53.38	52.62	53.01	3,052,718	-0.04(-0.07%)
Aug 14, 2014	53.46	53.58	52.85	53.05	1,956,502	-0.22(-0.41%)
Aug 13, 2014	53.73	53.78	53.06	53.27	1,885,733	-0.17(-0.31%)
Aug 12, 2014	53.26	53.63	53.21	53.44	983,984	+0.16(+0.30%)
Aug 11, 2014	53.24	53.76	53.24	53.28	1,325,886	+0.09(+0.18%)
Aug 08, 2014	52.69	53.24	52.29	53.18	1,908,445	+0.57(+1.08%)
Aug 07, 2014	52.59	52.89	51.99	52.62	1,832,328	+0.36(+0.68%)
Aug 06, 2014	52.93	52.93	52.13	52.26	2,897,660	-0.87(-1.63%)
Aug 05, 2014	54.03	54.10	52.92	53.13	3,866,735	-0.90(-1.67%)
Aug 04, 2014	53.72	54.23	53.30	54.03	7,929,180	+0.60(+1.12%)

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.