C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	53.19	54.07	53.13	53.74	3,050,591	+0.14(+0.26%)
Nov 29, 2010	53.92	54.01	53.18	53.60	2,118,686	-0.43(-0.80%)
Nov 26, 2010	53.85	54.23	53.74	54.03	443,308	-0.08(-0.15%)
Nov 24, 2010	53.09	54.11	54.11	54.11	1,701,406	+1.38(+2.61%)
Nov 23, 2010	52.69	52.79	52.28	52.74	899,739	-0.40(-0.75%)
Nov 22, 2010	52.82	53.39	52.55	53.14	984,938	+0.02(+0.04%)
Nov 19, 2010	52.71	53.12	52.55	53.12	1,502,846	+0.44(+0.83%)
Nov 18, 2010	52.20	53.17	52.00	52.68	1,625,640	+0.85(+1.65%)
Nov 17, 2010	51.54	51.95	51.25	51.83	1,550,323	+0.19(+0.37%)
Nov 16, 2010	51.81	51.94	51.15	51.64	1,522,478	-0.42(-0.81%)
Nov 15, 2010	52.21	52.55	51.94	52.06	957,339	+0.15(+0.28%)
Nov 12, 2010	52.01	52.28	51.56	51.91	1,144,547	-0.44(-0.84%)
Nov 11, 2010	51.26	52.42	51.22	52.35	1,560,323	+0.81(+1.57%)
Nov 10, 2010	52.04	52.17	51.34	51.54	1,581,376	-0.36(-0.70%)
Nov 09, 2010	52.62	52.73	51.66	51.91	1,071,794	-0.71(-1.36%)
Nov 08, 2010	52.04	52.72	52.00	52.62	1,030,816	+0.28(+0.53%)
Nov 05, 2010	52.71	52.83	52.07	52.34	1,295,347	-0.34(-0.64%)
Nov 04, 2010	51.90	52.78	51.71	52.68	2,070,083	+1.25(+2.42%)
Nov 03, 2010	51.80	51.94	50.83	51.43	1,878,000	-0.40(-0.77%)
Nov 02, 2010	51.80	52.02	51.53	51.83	951,053	+0.44(+0.85%)
Nov 01, 2010	51.45	52.05	51.25	51.39	1,334,577	+0.01(+0.01%)
Oct 29, 2010	51.07	51.67	51.00	51.39	1,653,746	+0.22(+0.43%)
Oct 28, 2010	51.80	52.01	50.94	51.17	2,605,087	-0.96(-1.83%)
Oct 27, 2010	50.73	52.28	50.42	52.12	2,154,023	-0.94(-1.77%)
Oct 25, 2010	53.02	53.46	52.95	53.06	1,818,336	+0.19(+0.36%)
Oct 22, 2010	52.88	52.90	52.39	52.88	940,590	+0.09(+0.17%)
Oct 21, 2010	53.01	53.02	52.31	52.79	1,437,413	+0.03(+0.06%)
Oct 20, 2010	52.42	53.10	52.35	52.76	1,668,573	+0.48(+0.92%)
Oct 19, 2010	51.98	52.67	51.74	52.28	2,880,622	-0.04(-0.08%)
Oct 18, 2010	52.59	52.59	52.09	52.32	1,494,017	-0.35(-0.66%)
Oct 15, 2010	52.95	53.22	52.63	52.67	3,421,992	+0.13(+0.25%)
Oct 14, 2010	51.66	52.78	51.66	52.54	3,681,008	+0.41(+0.78%)
Oct 13, 2010	51.57	52.50	51.55	52.13	1,957,285	+0.63(+1.23%)
Oct 12, 2010	51.84	51.95	51.19	51.50	1,690,933	-0.36(-0.69%)
Oct 11, 2010	51.80	52.20	51.44	51.85	1,590,737	-0.07(-0.13%)
Oct 08, 2010	51.93	52.42	51.44	51.92	2,327,122	+0.08(+0.15%)
Oct 07, 2010	51.88	51.99	51.42	51.84	2,023,413	+0.00(+0.00%)
Oct 06, 2010	51.80	52.36	51.76	51.84	2,632,253	+0.15(+0.30%)
Oct 05, 2010	51.00	52.74	51.00	51.69	5,631,022	+0.98(+1.94%)
Oct 04, 2010	50.86	50.94	50.12	50.70	2,099,492	-0.07(-0.14%)
Oct 01, 2010	51.34	51.46	50.41	50.78	2,693,781	-0.20(-0.40%)
Sep 30, 2010	50.88	51.67	50.61	50.98	3,226,003	+0.26(+0.50%)
Sep 29, 2010	50.41	50.74	49.99	50.72	2,013,202	+0.12(+0.23%)
Sep 28, 2010	50.26	50.99	49.88	50.61	2,531,855	+0.52(+1.05%)
Sep 27, 2010	50.02	50.36	49.78	50.08	1,402,427	+0.07(+0.13%)
Sep 24, 2010	49.45	50.24	49.42	50.02	2,056,126	+1.09(+2.22%)
Sep 23, 2010	49.29	49.68	48.68	48.93	1,731,739	-0.71(-1.42%)
Sep 22, 2010	50.20	50.59	49.38	49.64	2,134,476	-0.55(-1.10%)
Sep 21, 2010	50.26	50.67	50.08	50.19	1,780,282	+0.04(+0.07%)
Sep 20, 2010	50.16	50.73	50.06	50.16	1,581,572	+0.25(+0.50%)
Sep 17, 2010	49.75	50.01	49.48	49.91	2,107,779	+0.17(+0.35%)
Sep 15, 2010	49.47	49.86	49.17	49.73	1,185,206	+0.15(+0.31%)
Sep 14, 2010	49.37	49.88	49.13	49.58	2,852,230	+0.00(+0.00%)
Sep 13, 2010	49.62	49.86	49.21	49.58	2,125,910	+0.36(+0.74%)
Sep 10, 2010	49.52	49.62	49.08	49.21	1,460,886	-0.14(-0.28%)
Sep 09, 2010	49.67	49.83	49.19	49.35	1,538,295	+0.01(+0.03%)
Sep 08, 2010	49.06	49.89	48.99	49.34	1,750,994	+0.44(+0.91%)
Sep 07, 2010	49.18	49.35	48.70	48.89	1,553,446	-0.36(-0.74%)
Sep 03, 2010	49.54	49.73	49.08	49.26	1,815,414	+0.24(+0.49%)
Sep 02, 2010	48.58	49.08	48.56	49.02	1,335,728	+0.63(+1.30%)

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.