C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	38.69	39.12	38.61	38.95	1,427,125	+0.07(+0.19%)
Dec 28, 2007	39.17	39.49	38.81	38.88	1,352,823	+0.18(+0.46%)
Dec 27, 2007	39.19	39.23	38.69	38.70	1,293,484	-0.52(-1.32%)
Dec 26, 2007	38.75	39.37	38.47	39.22	651,757	+0.28(+0.72%)
Dec 24, 2007	39.05	39.15	38.79	38.94	580,486	+0.07(+0.19%)
Dec 21, 2007	38.38	39.12	38.12	38.87	2,843,998	+0.76(+1.98%)
Dec 20, 2007	37.60	38.12	36.93	38.11	1,537,761	+0.91(+2.46%)
Dec 19, 2007	37.40	37.58	37.02	37.20	1,234,674	-0.19(-0.50%)
Dec 18, 2007	37.46	37.63	36.91	37.38	1,720,438	+0.32(+0.85%)
Dec 17, 2007	37.45	37.89	36.86	37.07	1,948,754	-0.01(-0.04%)
Dec 14, 2007	37.43	37.71	37.05	37.08	1,833,607	-0.71(-1.87%)
Dec 13, 2007	38.01	38.15	37.53	37.79	1,749,688	-0.14(-0.36%)
Dec 12, 2007	37.84	38.51	37.37	37.92	2,309,266	+0.30(+0.78%)
Dec 11, 2007	39.05	39.18	37.63	37.63	1,874,597	-1.42(-3.63%)
Dec 10, 2007	38.49	39.18	38.27	39.05	1,491,894	+0.27(+0.69%)
Dec 07, 2007	38.37	38.92	38.04	38.78	1,937,936	+0.60(+1.58%)
Dec 06, 2007	38.43	38.43	37.57	38.17	2,146,127	-0.30(-0.79%)
Dec 05, 2007	37.99	38.49	37.68	38.48	2,234,360	+0.31(+0.81%)
Dec 04, 2007	36.49	38.38	36.49	38.17	3,416,003	+1.30(+3.53%)
Dec 03, 2007	37.16	37.16	36.47	36.86	2,422,311	-0.24(-0.64%)
Nov 30, 2007	36.03	37.16	36.03	37.10	3,901,149	+0.92(+2.55%)
Nov 29, 2007	36.28	36.47	35.63	36.18	1,449,378	-0.22(-0.61%)
Nov 28, 2007	34.86	36.43	34.71	36.40	2,211,813	+1.72(+4.96%)
Nov 27, 2007	33.68	34.73	33.44	34.68	2,527,156	+1.26(+3.77%)
Nov 26, 2007	33.51	34.12	33.39	33.42	2,647,633	-0.32(-0.96%)
Nov 23, 2007	33.50	33.78	33.12	33.75	809,538	+0.35(+1.06%)
Nov 21, 2007	32.77	33.86	32.56	33.40	2,944,610	+0.35(+1.07%)
Nov 20, 2007	33.00	33.47	32.40	33.04	2,287,800	+0.04(+0.13%)
Nov 19, 2007	33.34	33.41	32.85	33.00	3,066,535	-0.55(-1.65%)
Nov 16, 2007	33.61	33.97	33.16	33.55	4,065,084	-0.11(-0.32%)
Nov 15, 2007	33.43	34.01	33.43	33.66	2,003,004	+0.18(+0.54%)
Nov 14, 2007	33.22	33.68	33.11	33.48	2,657,060	+0.09(+0.26%)
Nov 13, 2007	32.75	33.53	32.63	33.40	2,564,497	+0.89(+2.72%)
Nov 12, 2007	33.05	33.39	32.39	32.51	3,363,844	-0.60(-1.80%)
Nov 09, 2007	33.16	34.32	33.11	33.11	4,126,603	-1.07(-3.14%)
Nov 08, 2007	33.40	34.27	33.33	34.18	4,809,885	+0.78(+2.35%)
Nov 07, 2007	33.87	33.99	33.40	33.40	4,313,156	-0.69(-2.03%)
Nov 06, 2007	33.94	34.27	33.60	34.09	2,158,139	+0.02(+0.06%)
Nov 05, 2007	34.06	34.35	33.36	34.06	2,215,647	-0.08(-0.23%)
Nov 02, 2007	34.52	34.76	33.88	34.14	2,772,364	-0.03(-0.08%)
Nov 01, 2007	35.36	35.92	34.07	34.17	2,448,982	-1.76(-4.89%)
Oct 31, 2007	35.41	35.93	34.86	35.93	2,276,077	+0.60(+1.71%)
Oct 30, 2007	35.40	36.07	35.25	35.32	2,408,100	-0.23(-0.65%)
Oct 29, 2007	36.37	36.66	35.38	35.55	2,281,264	-0.82(-2.26%)
Oct 26, 2007	37.15	37.22	35.51	36.37	1,454,877	-0.32(-0.88%)
Oct 25, 2007	36.83	37.29	36.08	36.70	2,102,128	-0.12(-0.33%)
Oct 24, 2007	37.21	37.50	35.32	36.82	2,771,573	-0.49(-1.31%)
Oct 23, 2007	38.15	38.49	37.19	37.31	2,228,889	-0.89(-2.34%)
Oct 22, 2007	37.25	38.63	36.97	38.20	1,771,785	+0.95(+2.55%)
Oct 19, 2007	38.87	39.21	37.22	37.25	2,371,243	-1.68(-4.31%)
Oct 18, 2007	38.25	39.04	37.95	38.93	1,094,591	+0.61(+1.60%)
Oct 17, 2007	38.50	39.36	37.94	38.32	1,619,401	+0.24(+0.64%)
Oct 16, 2007	38.35	38.87	37.95	38.07	1,392,859	-0.39(-1.01%)
Oct 15, 2007	38.55	38.86	38.12	38.46	1,374,863	-0.20(-0.52%)
Oct 12, 2007	37.58	38.79	37.35	38.66	1,328,187	+1.27(+3.39%)
Oct 11, 2007	37.51	38.01	37.22	37.40	1,432,467	-0.12(-0.33%)
Oct 10, 2007	38.43	38.43	37.26	37.52	1,671,587	-0.99(-2.58%)
Oct 09, 2007	38.50	38.66	37.69	38.51	1,755,278	+0.30(+0.79%)
Oct 08, 2007	38.91	39.12	38.10	38.21	1,236,170	-0.83(-2.14%)
Oct 05, 2007	38.40	39.68	38.34	39.05	1,481,322	+0.84(+2.20%)
Oct 04, 2007	38.64	38.84	37.90	38.20	1,423,528	-0.42(-1.08%)
Oct 03, 2007	39.71	39.82	38.38	38.62	2,622,852	-1.20(-3.02%)
Oct 02, 2007	39.48	39.94	39.25	39.82	1,275,299	+0.22(+0.55%)

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.