C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	9.583	9.767	9.495	9.706	1,648,683	+0.06(+0.63%)
Oct 28, 2004	9.635	9.693	9.526	9.644	1,461,111	-0.04(-0.45%)
Oct 27, 2004	9.725	9.761	9.437	9.688	2,647,119	-0.05(-0.48%)
Oct 26, 2004	9.407	9.759	9.401	9.734	3,029,764	+0.32(+3.36%)
Oct 25, 2004	9.344	9.443	9.227	9.418	1,651,740	+0.10(+1.04%)
Oct 22, 2004	9.335	9.558	9.297	9.320	2,675,463	-0.08(-0.90%)
Oct 21, 2004	8.977	9.502	8.961	9.405	3,894,260	+0.33(+3.63%)
Oct 20, 2004	8.714	9.088	8.707	9.076	7,647,356	+0.68(+8.08%)
Oct 19, 2004	8.630	8.648	8.324	8.397	1,842,368	-0.25(-2.89%)
Oct 18, 2004	8.504	8.691	8.471	8.648	1,333,563	+0.14(+1.61%)
Oct 15, 2004	8.297	8.579	8.295	8.511	1,777,899	+0.21(+2.54%)
Oct 14, 2004	8.297	8.428	8.295	8.300	987,598	+0.03(+0.41%)
Oct 13, 2004	8.304	8.428	8.199	8.266	1,269,372	-0.09(-1.06%)
Oct 12, 2004	8.405	8.406	8.261	8.354	1,099,029	-0.06(-0.71%)
Oct 11, 2004	8.455	8.491	8.385	8.414	788,355	-0.01(-0.15%)
Oct 08, 2004	8.421	8.493	8.372	8.426	1,112,645	+0.02(+0.19%)
Oct 07, 2004	8.516	8.556	8.401	8.410	864,773	-0.14(-1.62%)
Oct 06, 2004	8.604	8.635	8.529	8.549	1,628,119	-0.05(-0.54%)
Oct 05, 2004	8.532	8.682	8.518	8.595	1,864,321	+0.08(+0.93%)
Oct 04, 2004	8.541	8.651	8.495	8.516	1,159,608	-0.05(-0.63%)
Oct 01, 2004	8.428	8.592	8.378	8.570	1,607,000	+0.22(+2.67%)
Sep 30, 2004	8.324	8.374	8.270	8.347	1,054,290	-0.00(-0.02%)
Sep 29, 2004	8.140	8.349	8.111	8.349	1,566,429	+0.19(+2.36%)
Sep 28, 2004	8.180	8.181	8.104	8.156	1,234,914	-0.01(-0.13%)
Sep 27, 2004	8.178	8.246	8.117	8.167	1,140,990	-0.04(-0.54%)
Sep 24, 2004	8.057	8.268	8.012	8.211	1,214,907	+0.18(+2.25%)
Sep 23, 2004	8.043	8.124	8.016	8.030	1,244,362	-0.05(-0.67%)
Sep 22, 2004	8.250	8.250	8.020	8.084	1,331,618	-0.16(-1.94%)
Sep 21, 2004	8.223	8.277	8.169	8.244	1,213,795	+0.06(+0.79%)
Sep 20, 2004	8.154	8.221	8.086	8.180	932,299	+0.05(+0.58%)
Sep 17, 2004	8.110	8.201	8.097	8.133	1,437,491	+0.06(+0.78%)
Sep 16, 2004	8.025	8.084	8.003	8.070	847,544	+0.06(+0.76%)
Sep 15, 2004	8.032	8.086	7.991	8.009	1,172,390	-0.01(-0.09%)
Sep 14, 2004	8.070	8.084	7.964	8.016	1,683,418	-0.05(-0.67%)
Sep 13, 2004	8.036	8.095	8.027	8.070	1,098,751	+0.03(+0.31%)
Sep 10, 2004	7.998	8.045	7.917	8.045	843,376	+0.07(+0.86%)
Sep 09, 2004	7.958	8.043	7.928	7.976	857,270	+0.04(+0.50%)
Sep 08, 2004	8.016	8.047	7.899	7.937	1,162,942	-0.07(-0.90%)
Sep 07, 2004	7.836	8.009	7.809	8.009	1,497,792	+0.21(+2.68%)
Sep 03, 2004	7.854	7.881	7.773	7.800	1,083,468	-0.05(-0.64%)
Sep 02, 2004	7.701	7.879	7.685	7.850	1,053,178	+0.15(+1.96%)
Sep 01, 2004	7.615	7.805	7.602	7.699	1,181,005	+0.02(+0.28%)
Aug 31, 2004	7.557	7.678	7.557	7.678	1,112,923	+0.11(+1.45%)
Aug 30, 2004	7.667	7.832	7.557	7.568	977,872	-0.13(-1.75%)
Aug 27, 2004	7.685	7.742	7.625	7.703	782,520	+0.06(+0.78%)
Aug 26, 2004	7.669	7.820	7.629	7.643	1,187,952	-0.06(-0.82%)
Aug 25, 2004	7.629	7.744	7.590	7.706	1,120,148	+0.11(+1.44%)
Aug 24, 2004	7.638	7.678	7.545	7.597	1,259,090	+0.03(+0.45%)
Aug 23, 2004	7.654	7.759	7.516	7.563	1,281,877	-0.09(-1.20%)
Aug 20, 2004	7.607	7.679	7.505	7.654	857,270	+0.05(+0.64%)
Aug 19, 2004	7.667	7.685	7.548	7.606	1,091,526	-0.08(-1.08%)
Aug 18, 2004	7.557	7.701	7.500	7.688	1,327,727	+0.10(+1.28%)
Aug 17, 2004	7.510	7.591	7.465	7.591	1,387,194	+0.06(+0.86%)
Aug 16, 2004	7.519	7.611	7.476	7.527	1,837,644	+0.04(+0.55%)
Aug 13, 2004	7.593	7.679	7.440	7.485	1,093,471	-0.08(-1.02%)
Aug 12, 2004	7.674	7.723	7.559	7.563	1,283,822	-0.16(-2.10%)
Aug 11, 2004	7.692	7.789	7.647	7.724	1,071,241	-0.01(-0.09%)
Aug 10, 2004	7.600	7.760	7.564	7.732	1,535,306	+0.17(+2.26%)
Aug 09, 2004	7.670	7.843	7.420	7.561	2,811,904	+0.14(+1.94%)
Aug 06, 2004	7.690	7.701	7.402	7.417	2,676,296	-0.29(-3.78%)
Aug 05, 2004	7.933	7.933	7.708	7.708	1,453,886	-0.22(-2.84%)
Aug 04, 2004	7.951	7.998	7.865	7.933	1,121,816	+0.01(+0.14%)
Aug 03, 2004	7.935	8.057	7.917	7.922	1,229,912	-0.04(-0.45%)

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.