C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	9.878	9.967	9.783	9.855	1,555,133	-0.00(-0.04%)
Feb 25, 2005	9.758	9.873	9.697	9.859	1,077,996	+0.11(+1.09%)
Feb 24, 2005	9.479	9.752	9.443	9.752	1,332,472	+0.22(+2.30%)
Feb 23, 2005	9.422	9.589	9.387	9.533	1,381,172	+0.19(+2.02%)
Feb 22, 2005	9.479	9.517	9.316	9.344	1,881,078	-0.18(-1.91%)
Feb 18, 2005	9.659	9.752	9.503	9.526	1,399,842	-0.11(-1.12%)
Feb 17, 2005	9.727	9.778	9.567	9.634	1,154,730	-0.08(-0.87%)
Feb 16, 2005	9.600	9.774	9.549	9.718	1,833,170	+0.10(+1.08%)
Feb 15, 2005	9.418	9.676	9.387	9.614	1,660,732	+0.25(+2.67%)
Feb 14, 2005	9.405	9.447	9.296	9.364	952,676	-0.05(-0.53%)
Feb 11, 2005	9.202	9.476	9.177	9.414	1,492,343	+0.21(+2.23%)
Feb 10, 2005	9.357	9.431	9.159	9.209	2,669,096	-0.14(-1.50%)
Feb 09, 2005	9.621	9.677	9.199	9.350	3,150,896	-0.25(-2.59%)
Feb 08, 2005	9.407	9.625	9.402	9.598	3,785,736	+0.19(+1.99%)
Feb 07, 2005	9.262	9.411	9.233	9.411	2,429,772	+0.17(+1.85%)
Feb 04, 2005	9.217	9.283	9.172	9.240	1,139,444	+0.01(+0.14%)
Feb 03, 2005	9.312	9.341	9.177	9.227	1,375,292	-0.06(-0.70%)
Feb 02, 2005	9.289	9.346	9.244	9.292	1,574,459	-0.01(-0.06%)
Feb 01, 2005	9.276	9.339	9.222	9.298	1,672,921	+0.04(+0.39%)
Jan 31, 2005	9.211	9.285	9.137	9.262	1,909,531	+0.13(+1.46%)
Jan 28, 2005	9.271	9.271	9.067	9.128	2,434,035	-0.11(-1.15%)
Jan 27, 2005	9.280	9.360	9.161	9.235	1,365,491	-0.08(-0.85%)
Jan 26, 2005	9.342	9.360	9.222	9.314	1,194,699	+0.05(+0.52%)
Jan 25, 2005	9.206	9.425	9.181	9.265	1,154,947	+0.09(+0.94%)
Jan 24, 2005	9.260	9.360	9.173	9.179	968,963	-0.07(-0.72%)
Jan 21, 2005	9.283	9.405	9.220	9.245	1,417,550	-0.03(-0.37%)
Jan 20, 2005	9.317	9.467	9.258	9.280	1,213,656	-0.05(-0.56%)
Jan 19, 2005	9.423	9.490	9.283	9.332	1,390,497	-0.07(-0.75%)
Jan 18, 2005	9.337	9.432	9.274	9.402	1,483,944	+0.05(+0.52%)
Jan 14, 2005	9.357	9.414	9.263	9.353	2,410,430	-0.01(-0.10%)
Jan 13, 2005	9.569	9.585	9.355	9.362	2,710,231	-0.24(-2.55%)
Jan 12, 2005	9.909	9.916	9.542	9.607	2,769,668	-0.32(-3.24%)
Jan 11, 2005	9.896	9.970	9.893	9.929	1,455,053	-0.02(-0.18%)
Jan 10, 2005	9.761	10.02	9.756	9.947	1,996,269	+0.16(+1.65%)
Jan 07, 2005	9.963	10.03	9.785	9.785	1,651,688	-0.13(-1.34%)
Jan 06, 2005	9.920	10.09	9.911	9.918	2,179,322	-0.00(-0.02%)
Jan 05, 2005	9.799	10.04	9.799	9.920	2,146,061	+0.09(+0.90%)
Jan 04, 2005	9.967	10.02	9.794	9.832	2,340,085	-0.04(-0.44%)
Jan 03, 2005	10.08	10.09	9.819	9.875	2,728,900	-0.11(-1.10%)
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%)

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.