C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	10.07	10.07	9.959	9.984	870,793	-0.12(-1.23%)
Dec 30, 2004	10.07	10.14	10.07	10.11	1,237,794	+0.00(+0.00%)
Dec 29, 2004	10.02	10.14	10.01	10.11	1,509,431	-0.03(-0.28%)
Dec 28, 2004	9.974	10.14	9.918	10.14	1,377,366	+0.23(+2.36%)
Dec 27, 2004	10.02	10.05	9.824	9.904	1,605,073	-0.10(-1.01%)
Dec 23, 2004	9.972	10.07	9.963	10.00	1,068,473	-0.01(-0.07%)
Dec 22, 2004	9.968	10.05	9.895	10.01	988,678	+0.08(+0.80%)
Dec 21, 2004	9.828	10.04	9.828	9.932	1,642,052	+0.10(+1.06%)
Dec 20, 2004	9.857	9.880	9.756	9.828	1,137,425	+0.04(+0.39%)
Dec 17, 2004	9.841	9.891	9.770	9.790	1,433,528	+0.05(+0.54%)
Dec 16, 2004	9.806	9.826	9.681	9.738	961,709	-0.07(-0.70%)
Dec 15, 2004	9.862	9.891	9.717	9.806	983,396	-0.09(-0.87%)
Dec 14, 2004	9.679	9.898	9.664	9.893	1,280,333	+0.19(+1.96%)
Dec 13, 2004	9.567	9.704	9.549	9.702	740,675	+0.13(+1.41%)
Dec 10, 2004	9.713	9.713	9.504	9.567	873,573	-0.17(-1.74%)
Dec 09, 2004	9.783	9.810	9.627	9.736	1,081,263	-0.06(-0.57%)
Dec 08, 2004	9.598	9.855	9.540	9.792	1,111,290	+0.25(+2.62%)
Dec 07, 2004	9.735	9.830	9.537	9.542	1,158,555	-0.20(-2.07%)
Dec 06, 2004	9.824	9.929	9.740	9.744	1,325,096	-0.07(-0.71%)
Dec 03, 2004	9.652	9.867	9.603	9.814	2,213,128	+0.12(+1.26%)
Dec 02, 2004	9.801	9.812	9.639	9.691	1,371,527	-0.11(-1.10%)
Dec 01, 2004	9.588	9.900	9.574	9.799	2,006,550	+0.13(+1.38%)
Nov 30, 2004	9.549	9.675	9.492	9.666	1,433,528	+0.10(+1.01%)
Nov 29, 2004	9.506	9.594	9.468	9.569	1,171,901	+0.07(+0.76%)
Nov 26, 2004	9.607	9.619	9.494	9.497	363,108	-0.10(-1.03%)
Nov 24, 2004	9.539	9.645	9.519	9.596	1,074,868	+0.11(+1.12%)
Nov 23, 2004	9.405	9.506	9.316	9.490	1,211,103	+0.03(+0.36%)
Nov 22, 2004	9.299	9.481	9.262	9.456	1,610,078	+0.15(+1.58%)
Nov 19, 2004	9.432	9.461	9.231	9.308	1,357,070	-0.11(-1.20%)
Nov 18, 2004	9.407	9.472	9.382	9.422	986,732	-0.00(-0.02%)
Nov 17, 2004	9.226	9.544	9.226	9.423	1,293,679	+0.15(+1.67%)
Nov 16, 2004	9.324	9.371	9.217	9.269	2,040,192	-0.10(-1.02%)
Nov 15, 2004	9.531	9.556	9.292	9.364	2,646,578	-0.44(-4.44%)
Nov 12, 2004	9.796	9.799	9.627	9.799	1,742,421	-0.10(-1.02%)
Nov 11, 2004	9.810	9.936	9.756	9.900	1,414,344	+0.10(+1.06%)
Nov 10, 2004	9.821	9.864	9.740	9.796	1,502,758	-0.02(-0.20%)
Nov 09, 2004	9.891	9.891	9.745	9.815	1,699,604	-0.04(-0.46%)
Nov 08, 2004	9.889	9.891	9.761	9.860	1,456,327	-0.01(-0.05%)
Nov 05, 2004	9.801	9.958	9.790	9.866	1,596,454	+0.10(+0.99%)
Nov 04, 2004	9.639	9.814	9.619	9.769	2,330,179	+0.15(+1.55%)
Nov 03, 2004	9.467	9.623	9.467	9.619	1,826,108	+0.20(+2.16%)
Nov 02, 2004	9.407	9.560	9.330	9.416	3,011,911	-0.20(-2.06%)
Nov 01, 2004	9.639	9.772	9.542	9.614	1,786,350	-0.09(-0.89%)
Oct 29, 2004	9.578	9.761	9.490	9.700	1,649,558	+0.06(+0.63%)
Oct 28, 2004	9.630	9.688	9.521	9.639	1,461,887	-0.04(-0.45%)
Oct 27, 2004	9.720	9.756	9.432	9.682	2,648,524	-0.05(-0.48%)
Oct 26, 2004	9.402	9.754	9.396	9.729	3,031,373	+0.32(+3.36%)
Oct 25, 2004	9.339	9.438	9.222	9.413	1,652,617	+0.10(+1.04%)
Oct 22, 2004	9.330	9.553	9.292	9.316	2,676,884	-0.08(-0.90%)
Oct 21, 2004	8.972	9.497	8.956	9.400	3,896,328	+0.33(+3.63%)
Oct 20, 2004	8.709	9.084	8.702	9.071	7,651,417	+0.68(+8.08%)
Oct 19, 2004	8.625	8.643	8.319	8.393	1,843,346	-0.25(-2.89%)
Oct 18, 2004	8.499	8.686	8.467	8.643	1,334,271	+0.14(+1.61%)
Oct 15, 2004	8.292	8.575	8.290	8.506	1,778,843	+0.21(+2.54%)
Oct 14, 2004	8.292	8.424	8.290	8.296	988,122	+0.03(+0.41%)
Oct 13, 2004	8.299	8.424	8.195	8.262	1,270,046	-0.09(-1.06%)
Oct 12, 2004	8.400	8.402	8.256	8.350	1,099,613	-0.06(-0.71%)
Oct 11, 2004	8.450	8.486	8.380	8.409	788,774	-0.01(-0.15%)
Oct 08, 2004	8.416	8.488	8.368	8.422	1,113,236	+0.02(+0.19%)
Oct 07, 2004	8.512	8.551	8.397	8.406	865,232	-0.14(-1.62%)
Oct 06, 2004	8.600	8.630	8.524	8.544	1,628,984	-0.05(-0.54%)
Oct 05, 2004	8.528	8.677	8.513	8.591	1,865,311	+0.08(+0.93%)
Oct 04, 2004	8.537	8.647	8.490	8.512	1,160,224	-0.05(-0.63%)

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.