C.H. Robinson Worldwide (NQ: CHRW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	78.77	79.57	78.44	79.54	1,078,706	+0.71(+0.90%)
Feb 27, 2019	79.15	79.56	78.36	78.82	1,097,419	-0.91(-1.14%)
Feb 26, 2019	79.65	80.15	79.55	79.73	2,024,646	+0.07(+0.09%)
Feb 25, 2019	80.86	81.14	79.60	79.66	1,134,631	-0.80(-0.99%)
Feb 22, 2019	80.74	81.04	79.99	80.46	813,118	-0.21(-0.26%)
Feb 21, 2019	80.38	80.94	80.14	80.67	1,183,032	+0.14(+0.17%)
Feb 20, 2019	80.28	80.72	79.96	80.53	901,949	+0.06(+0.08%)
Feb 19, 2019	79.75	80.90	79.59	80.47	1,165,958	+0.44(+0.55%)
Feb 15, 2019	79.72	80.45	78.91	80.03	1,373,480	+0.66(+0.83%)
Feb 14, 2019	79.12	80.05	78.94	79.38	858,749	-0.18(-0.22%)
Feb 13, 2019	79.52	79.71	78.67	79.55	867,006	-0.10(-0.12%)
Feb 12, 2019	79.38	80.24	79.16	79.65	1,004,966	+0.81(+1.02%)
Feb 11, 2019	78.95	79.74	78.72	78.84	898,905	-0.24(-0.30%)
Feb 08, 2019	78.73	79.19	77.78	79.08	956,065	+0.00(+0.00%)
Feb 07, 2019	78.89	79.73	78.70	79.08	1,621,970	-0.38(-0.47%)
Feb 06, 2019	78.42	79.81	78.42	79.45	1,856,944	+0.94(+1.19%)
Feb 05, 2019	77.57	78.53	77.34	78.52	1,461,845	+0.96(+1.24%)
Feb 04, 2019	76.72	77.56	76.06	77.56	1,363,468	+0.79(+1.03%)
Feb 01, 2019	75.85	76.97	75.46	76.77	1,461,807	+0.83(+1.09%)
Jan 31, 2019	75.79	76.56	74.99	75.94	2,019,624	+0.03(+0.05%)
Jan 30, 2019	76.58	76.78	74.39	75.90	4,751,422	+0.11(+0.14%)
Jan 29, 2019	75.80	76.34	75.45	75.80	1,758,200	-0.14(-0.18%)
Jan 28, 2019	76.29	76.41	75.27	75.94	1,329,900	-0.25(-0.32%)
Jan 25, 2019	76.41	76.76	75.89	76.18	1,669,315	+0.45(+0.59%)
Jan 24, 2019	76.34	76.49	75.46	75.74	1,158,643	-0.39(-0.51%)
Jan 23, 2019	76.16	76.30	74.97	76.12	1,465,634	+0.03(+0.03%)
Jan 22, 2019	77.13	77.57	75.57	76.09	2,536,644	-1.51(-1.94%)
Jan 18, 2019	76.55	77.66	76.03	77.60	3,980,235	+2.30(+3.06%)
Jan 17, 2019	74.28	75.59	74.08	75.30	1,187,571	+0.89(+1.20%)
Jan 16, 2019	74.72	75.22	74.16	74.41	965,569	-0.18(-0.25%)
Jan 15, 2019	75.03	75.32	74.16	74.59	1,185,019	-0.54(-0.72%)
Jan 14, 2019	74.19	75.25	73.89	75.13	896,808	+0.19(+0.26%)
Jan 11, 2019	74.21	75.24	73.81	74.94	700,680	+0.17(+0.22%)
Jan 10, 2019	74.07	74.83	73.30	74.77	1,092,047	+0.63(+0.85%)
Jan 09, 2019	73.72	74.47	73.10	74.14	849,703	+0.84(+1.15%)
Jan 08, 2019	73.14	73.56	72.65	73.30	1,240,669	+0.59(+0.81%)
Jan 07, 2019	72.06	73.19	71.39	72.72	1,493,690	+0.35(+0.48%)
Jan 04, 2019	70.83	72.78	70.82	72.37	1,970,749	+2.42(+3.47%)
Jan 03, 2019	71.88	72.38	69.85	69.94	1,294,446	-2.68(-3.69%)
Jan 02, 2019	72.35	73.34	71.95	72.62	1,070,867	-0.97(-1.32%)
Dec 31, 2018	73.12	73.69	72.75	73.59	803,063	+0.77(+1.06%)
Dec 28, 2018	73.37	74.20	72.37	72.82	969,891	-0.10(-0.14%)
Dec 27, 2018	71.07	73.03	70.72	72.93	1,431,936	+0.97(+1.35%)
Dec 26, 2018	69.46	72.02	68.99	71.95	1,561,641	+2.77(+4.00%)
Dec 24, 2018	70.67	71.14	69.07	69.19	817,917	-1.58(-2.24%)
Dec 21, 2018	71.88	73.50	70.74	70.77	2,520,827	-1.51(-2.08%)
Dec 20, 2018	73.07	73.64	71.57	72.28	2,010,452	-1.13(-1.54%)
Dec 19, 2018	73.90	76.02	73.23	73.41	1,754,505	-0.96(-1.29%)
Dec 18, 2018	74.76	75.49	74.07	74.37	1,377,167	+0.12(+0.16%)
Dec 17, 2018	74.04	74.62	72.95	74.25	1,439,567	+0.17(+0.22%)
Dec 14, 2018	73.36	74.83	73.05	74.08	2,194,368	+0.28(+0.38%)
Dec 13, 2018	76.88	76.94	72.92	73.80	2,504,381	-2.86(-3.73%)
Dec 12, 2018	77.34	77.92	76.40	76.66	1,210,991	+0.04(+0.06%)
Dec 11, 2018	77.20	77.57	76.05	76.62	1,070,976	+0.22(+0.28%)
Dec 10, 2018	76.19	76.65	74.11	76.40	1,126,424	+0.11(+0.15%)
Dec 07, 2018	78.33	79.00	76.00	76.29	1,461,279	-2.05(-2.62%)
Dec 06, 2018	76.57	78.46	75.91	78.34	1,404,485	+1.03(+1.33%)
Dec 04, 2018	79.13	80.13	76.91	77.32	2,489,336	-2.26(-2.84%)