C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	27.26	27.39	26.62	26.64	773,438	-0.81(-2.96%)
Dec 29, 2005	27.28	27.72	27.02	27.45	772,163	+0.32(+1.17%)
Dec 28, 2005	26.87	27.57	26.87	27.13	929,180	+0.23(+0.86%)
Dec 27, 2005	27.63	27.66	26.66	26.90	767,366	-0.57(-2.07%)
Dec 23, 2005	27.34	27.62	27.28	27.47	701,139	+0.25(+0.92%)
Dec 22, 2005	26.82	27.27	26.75	27.22	1,003,905	+0.57(+2.13%)
Dec 21, 2005	26.06	26.90	25.93	26.65	1,623,036	+0.78(+3.00%)
Dec 20, 2005	26.05	26.24	25.85	25.87	718,285	-0.18(-0.69%)
Dec 19, 2005	26.48	26.71	26.01	26.05	1,116,299	-0.42(-1.58%)
Dec 16, 2005	26.96	27.25	26.47	26.47	2,191,550	-0.55(-2.05%)
Dec 15, 2005	26.76	27.25	26.46	27.03	881,831	+0.40(+1.49%)
Dec 14, 2005	27.14	27.28	26.54	26.63	1,543,997	-0.51(-1.88%)
Dec 13, 2005	26.85	27.49	26.35	27.14	1,897,231	-0.26(-0.95%)
Dec 12, 2005	27.78	28.08	27.22	27.40	1,053,785	-0.41(-1.47%)
Dec 09, 2005	27.73	28.03	27.57	27.81	766,768	+0.00(+0.00%)
Dec 08, 2005	28.13	28.53	27.54	27.81	1,081,987	-0.14(-0.49%)
Dec 07, 2005	28.70	28.77	27.79	27.95	1,395,434	-0.69(-2.41%)
Dec 06, 2005	28.77	29.49	28.62	28.64	1,126,523	+0.12(+0.40%)
Dec 05, 2005	28.77	28.92	28.22	28.52	1,448,810	-0.18(-0.63%)
Dec 02, 2005	29.21	29.22	28.43	28.70	2,020,827	-0.74(-2.52%)
Dec 01, 2005	29.42	29.64	29.30	29.44	1,638,275	+0.31(+1.06%)
Nov 30, 2005	29.53	29.57	29.04	29.13	922,904	-0.34(-1.15%)
Nov 29, 2005	29.52	29.84	29.42	29.47	1,124,804	+0.18(+0.61%)
Nov 28, 2005	29.85	29.91	29.22	29.29	1,128,261	-0.55(-1.83%)
Nov 25, 2005	29.82	29.90	29.57	29.84	206,388	+0.06(+0.19%)
Nov 23, 2005	29.71	30.00	29.44	29.78	1,410,632	+0.11(+0.36%)
Nov 22, 2005	29.49	29.79	29.18	29.67	1,744,905	+0.07(+0.24%)
Nov 21, 2005	28.87	29.62	28.82	29.60	1,666,103	+0.85(+2.95%)
Nov 18, 2005	28.09	28.83	28.09	28.75	2,306,978	+0.70(+2.49%)
Nov 17, 2005	27.39	28.12	27.20	28.05	1,406,505	+0.86(+3.15%)
Nov 16, 2005	27.31	27.49	27.00	27.20	1,427,311	+0.00(+0.00%)
Nov 15, 2005	27.76	27.80	27.00	27.20	2,480,182	-0.56(-2.02%)
Nov 14, 2005	28.26	28.41	27.55	27.76	2,505,338	-0.80(-2.80%)
Nov 11, 2005	28.16	28.74	28.02	28.56	1,143,959	+0.58(+2.08%)
Nov 10, 2005	27.31	27.98	27.05	27.98	1,186,915	+0.66(+2.42%)
Nov 09, 2005	26.77	27.32	26.60	27.31	1,583,804	+0.68(+2.57%)
Nov 08, 2005	26.56	26.69	26.21	26.63	1,106,564	+0.07(+0.27%)
Nov 07, 2005	26.03	26.62	26.03	26.56	1,492,749	+0.55(+2.13%)
Nov 04, 2005	26.69	26.85	25.69	26.00	2,407,749	-0.80(-2.98%)
Nov 03, 2005	26.36	27.31	26.23	26.80	2,327,120	+0.38(+1.44%)
Nov 02, 2005	25.82	26.62	25.70	26.42	2,171,562	+0.66(+2.57%)
Nov 01, 2005	25.25	25.90	25.25	25.76	2,014,335	+0.40(+1.56%)
Oct 31, 2005	24.72	25.52	24.62	25.36	1,345,253	+0.55(+2.23%)
Oct 28, 2005	23.95	24.99	23.67	24.81	1,967,487	+1.29(+5.47%)
Oct 27, 2005	24.05	24.05	23.36	23.52	785,021	-0.53(-2.18%)
Oct 26, 2005	23.92	24.39	23.62	24.05	1,610,773	+0.37(+1.58%)
Oct 25, 2005	22.88	23.71	22.88	23.67	1,477,596	+0.68(+2.97%)
Oct 24, 2005	22.31	23.10	22.11	22.99	1,146,322	+0.94(+4.24%)
Oct 21, 2005	22.22	22.41	21.95	22.06	2,342,829	+0.19(+0.86%)
Oct 20, 2005	22.11	22.44	21.69	21.87	1,988,478	-0.22(-0.98%)
Oct 19, 2005	22.73	22.73	21.72	22.08	2,166,279	+10.87(+96.89%)
Oct 14, 2005	11.24	11.27	11.02	11.22	1,923,202	-0.01(-0.10%)
Oct 13, 2005	11.50	11.50	11.16	11.23	2,303,535	-0.25(-2.15%)
Oct 12, 2005	11.62	11.80	11.39	11.47	2,590,149	-0.12(-1.04%)
Oct 11, 2005	11.34	11.65	11.25	11.59	1,879,301	+0.27(+2.37%)
Oct 10, 2005	11.33	11.39	11.25	11.33	1,316,519	+0.06(+0.53%)
Oct 07, 2005	11.25	11.36	11.11	11.27	855,504	+0.08(+0.74%)
Oct 06, 2005	11.29	11.48	11.08	11.18	1,621,708	-0.10(-0.89%)
Oct 05, 2005	11.49	11.52	11.23	11.28	1,151,329	-0.20(-1.77%)
Oct 04, 2005	11.60	11.71	11.49	11.49	888,862	-0.10(-0.90%)

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.