C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	5.904	5.904	5.738	5.884	2,175,450	-0.05(-0.91%)
Mar 28, 2003	6.012	6.015	5.905	5.938	86,699,680	-0.10(-1.61%)
Mar 27, 2003	6.145	6.145	5.995	6.035	1,479,771	-0.11(-1.73%)
Mar 26, 2003	6.175	6.199	6.091	6.141	832,994	-0.03(-0.52%)
Mar 25, 2003	6.101	6.190	6.073	6.173	1,049,230	+0.10(+1.57%)
Mar 24, 2003	6.049	6.091	5.992	6.078	1,482,133	-0.10(-1.69%)
Mar 21, 2003	6.150	6.206	6.010	6.182	1,258,229	+0.10(+1.66%)
Mar 20, 2003	5.988	6.098	5.940	6.082	774,650	+0.06(+0.96%)
Mar 19, 2003	5.893	6.060	5.887	6.024	1,011,465	+0.13(+2.26%)
Mar 18, 2003	5.893	5.922	5.765	5.891	2,074,309	-0.11(-1.80%)
Mar 17, 2003	5.839	6.003	5.806	5.999	1,919,828	+0.15(+2.58%)
Mar 14, 2003	5.844	5.853	5.781	5.848	1,222,999	+0.03(+0.43%)
Mar 13, 2003	5.542	5.826	5.540	5.823	2,378,683	+0.32(+5.75%)
Mar 12, 2003	5.493	5.556	5.412	5.506	1,486,910	-0.01(-0.23%)
Mar 11, 2003	5.531	5.605	5.502	5.519	1,040,951	-0.01(-0.26%)
Mar 10, 2003	5.614	5.635	5.515	5.533	1,109,033	-0.10(-1.85%)
Mar 07, 2003	5.596	5.670	5.578	5.637	657,492	-0.01(-0.13%)
Mar 06, 2003	5.623	5.686	5.569	5.644	955,363	-0.02(-0.32%)
Mar 05, 2003	5.596	5.704	5.596	5.662	1,837,644	+0.04(+0.74%)
Mar 04, 2003	5.544	5.666	5.544	5.621	986,486	+0.03(+0.48%)
Mar 03, 2003	5.612	5.614	5.526	5.594	1,109,589	+0.07(+1.24%)
Feb 28, 2003	5.522	5.617	5.475	5.526	841,431	+0.02(+0.42%)
Feb 27, 2003	5.436	5.544	5.389	5.502	1,096,806	+0.09(+1.60%)
Feb 26, 2003	5.517	5.538	5.400	5.416	955,641	-0.13(-2.34%)
Feb 25, 2003	5.450	5.549	5.310	5.545	971,758	+0.09(+1.72%)
Feb 24, 2003	5.626	5.630	5.452	5.452	1,310,221	-0.24(-4.14%)
Feb 21, 2003	5.668	5.713	5.587	5.688	1,319,669	+0.03(+0.60%)
Feb 20, 2003	5.668	5.682	5.623	5.653	1,600,887	+0.01(+0.19%)
Feb 19, 2003	5.671	5.671	5.589	5.643	1,410,815	-0.01(-0.16%)
Feb 18, 2003	5.488	5.668	5.484	5.652	1,536,140	+0.17(+3.02%)
Feb 14, 2003	5.436	5.576	5.391	5.486	1,056,791	+0.10(+1.84%)
Feb 13, 2003	5.483	5.488	5.387	5.387	1,035,950	-0.06(-1.06%)
Feb 12, 2003	5.479	5.551	5.443	5.445	1,254,922	-0.04(-0.69%)
Feb 11, 2003	5.438	5.522	5.430	5.483	1,665,912	+0.06(+1.06%)
Feb 10, 2003	5.335	5.502	5.331	5.425	1,446,662	+0.09(+1.72%)
Feb 07, 2003	5.524	5.578	5.331	5.333	1,546,977	-0.16(-2.88%)
Feb 06, 2003	5.416	5.634	5.411	5.492	2,075,512	+0.04(+0.66%)
Feb 05, 2003	5.263	5.689	5.218	5.456	6,095,376	+0.43(+8.60%)
Feb 04, 2003	5.049	5.051	4.950	5.024	2,223,624	-0.05(-1.06%)
Feb 03, 2003	5.034	5.124	5.013	5.078	1,533,917	+0.04(+0.71%)
Jan 31, 2003	4.943	5.132	4.903	5.042	1,277,708	+0.08(+1.56%)
Jan 30, 2003	5.115	5.155	4.945	4.964	939,830	-0.15(-2.95%)
Jan 29, 2003	4.986	5.187	4.858	5.115	1,758,169	+0.09(+1.86%)
Jan 28, 2003	5.047	5.099	4.963	5.022	1,237,971	-0.01(-0.29%)
Jan 27, 2003	5.083	5.191	5.011	5.036	1,369,410	-0.04(-0.82%)
Jan 24, 2003	5.110	5.121	5.040	5.078	2,176,106	-0.04(-0.71%)
Jan 23, 2003	5.052	5.180	5.040	5.114	1,499,182	+0.01(+0.18%)
Jan 22, 2003	5.168	5.216	5.085	5.105	1,855,428	-0.08(-1.46%)
Jan 21, 2003	5.283	5.355	5.164	5.180	1,818,748	-0.14(-2.60%)
Jan 17, 2003	5.414	5.450	5.308	5.319	1,538,919	-0.07(-1.24%)
Jan 16, 2003	5.362	5.443	5.362	5.385	1,419,707	-0.00(-0.03%)
Jan 15, 2003	5.459	5.497	5.335	5.387	1,303,551	-0.10(-1.80%)
Jan 14, 2003	5.500	5.542	5.441	5.486	824,480	-0.02(-0.42%)
Jan 13, 2003	5.567	5.619	5.452	5.510	2,875,261	-0.07(-1.23%)
Jan 10, 2003	5.623	5.677	5.553	5.578	1,043,175	-0.08(-1.37%)
Jan 09, 2003	5.594	5.729	5.576	5.655	2,313,658	+0.07(+1.22%)
Jan 08, 2003	5.644	5.686	5.571	5.587	1,382,470	-0.08(-1.43%)
Jan 07, 2003	5.666	5.716	5.608	5.668	1,678,139	-0.03(-0.47%)
Jan 06, 2003	5.632	5.749	5.614	5.695	2,208,340	+0.06(+0.99%)
Jan 03, 2003	5.733	5.740	5.628	5.639	1,699,813	-0.08(-1.38%)

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.