C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	6.645	6.674	6.591	6.616	884,973	-0.05(-0.70%)
Apr 29, 2003	6.654	6.738	6.557	6.663	1,395,438	+0.02(+0.32%)
Apr 28, 2003	6.492	6.676	6.479	6.641	1,669,855	+0.14(+2.19%)
Apr 25, 2003	6.553	6.564	6.458	6.499	893,592	-0.06(-0.99%)
Apr 24, 2003	6.555	6.616	6.506	6.564	1,238,628	-0.05(-0.76%)
Apr 23, 2003	6.478	6.782	6.465	6.614	4,087,336	+0.17(+2.71%)
Apr 22, 2003	6.294	6.472	6.285	6.440	1,494,139	+0.14(+2.20%)
Apr 21, 2003	6.294	6.314	6.222	6.301	614,726	-0.02(-0.26%)
Apr 17, 2003	6.156	6.330	6.156	6.318	1,561,979	+0.16(+2.66%)
Apr 16, 2003	6.294	6.294	6.122	6.154	1,107,398	-0.14(-2.20%)
Apr 15, 2003	6.222	6.294	6.190	6.292	965,046	+0.10(+1.60%)
Apr 14, 2003	6.071	6.213	6.059	6.194	1,206,377	+0.12(+1.98%)
Apr 11, 2003	6.136	6.177	6.032	6.073	729,553	-0.05(-0.82%)
Apr 10, 2003	6.104	6.123	6.042	6.123	723,159	+0.02(+0.32%)
Apr 09, 2003	6.215	6.294	6.077	6.104	1,620,365	-0.10(-1.68%)
Apr 08, 2003	6.185	6.249	6.102	6.208	935,296	+0.09(+1.44%)
Apr 07, 2003	6.134	6.265	6.102	6.120	1,239,184	+0.03(+0.47%)
Apr 04, 2003	6.032	6.159	6.014	6.091	800,729	+0.08(+1.41%)
Apr 03, 2003	6.086	6.114	6.001	6.007	1,900,899	-0.04(-0.71%)
Apr 02, 2003	5.931	6.086	5.900	6.050	1,105,173	+0.15(+2.62%)
Apr 01, 2003	5.789	5.935	5.757	5.895	1,322,594	+0.01(+0.24%)
Mar 31, 2003	5.900	5.900	5.735	5.881	2,176,605	-0.05(-0.91%)
Mar 28, 2003	6.008	6.012	5.902	5.935	86,745,720	-0.10(-1.61%)
Mar 27, 2003	6.141	6.141	5.992	6.032	1,480,557	-0.11(-1.73%)
Mar 26, 2003	6.172	6.195	6.087	6.138	833,437	-0.03(-0.52%)
Mar 25, 2003	6.098	6.186	6.069	6.170	1,049,787	+0.10(+1.57%)
Mar 24, 2003	6.046	6.087	5.989	6.075	1,482,920	-0.10(-1.69%)
Mar 21, 2003	6.147	6.203	6.007	6.179	1,258,897	+0.10(+1.66%)
Mar 20, 2003	5.985	6.095	5.936	6.078	775,061	+0.06(+0.96%)
Mar 19, 2003	5.890	6.057	5.884	6.021	1,012,002	+0.13(+2.26%)
Mar 18, 2003	5.890	5.918	5.762	5.888	2,075,410	-0.11(-1.80%)
Mar 17, 2003	5.836	5.999	5.803	5.996	1,920,847	+0.15(+2.58%)
Mar 14, 2003	5.841	5.850	5.778	5.845	1,223,648	+0.03(+0.43%)
Mar 13, 2003	5.539	5.823	5.537	5.819	2,379,946	+0.32(+5.75%)
Mar 12, 2003	5.490	5.553	5.409	5.503	1,487,700	-0.01(-0.23%)
Mar 11, 2003	5.528	5.602	5.499	5.516	1,041,504	-0.01(-0.26%)
Mar 10, 2003	5.611	5.632	5.512	5.530	1,109,622	-0.10(-1.85%)
Mar 07, 2003	5.593	5.667	5.575	5.634	657,841	-0.01(-0.13%)
Mar 06, 2003	5.620	5.683	5.566	5.641	955,871	-0.02(-0.32%)
Mar 05, 2003	5.593	5.701	5.593	5.659	1,838,620	+0.04(+0.74%)
Mar 04, 2003	5.541	5.663	5.541	5.618	987,010	+0.03(+0.48%)
Mar 03, 2003	5.609	5.611	5.523	5.591	1,110,178	+0.07(+1.24%)
Feb 28, 2003	5.519	5.614	5.472	5.523	841,878	+0.02(+0.42%)
Feb 27, 2003	5.433	5.541	5.386	5.500	1,097,389	+0.09(+1.60%)
Feb 26, 2003	5.514	5.535	5.397	5.413	956,149	-0.13(-2.34%)
Feb 25, 2003	5.447	5.546	5.307	5.543	972,274	+0.09(+1.72%)
Feb 24, 2003	5.623	5.627	5.449	5.449	1,310,916	-0.24(-4.14%)
Feb 21, 2003	5.665	5.710	5.584	5.685	1,320,370	+0.03(+0.60%)
Feb 20, 2003	5.665	5.679	5.620	5.650	1,601,737	+0.01(+0.19%)
Feb 19, 2003	5.668	5.668	5.586	5.640	1,411,564	-0.01(-0.16%)
Feb 18, 2003	5.485	5.665	5.481	5.649	1,536,956	+0.17(+3.02%)
Feb 14, 2003	5.433	5.573	5.388	5.483	1,057,352	+0.10(+1.84%)
Feb 13, 2003	5.480	5.485	5.384	5.384	1,036,500	-0.06(-1.06%)
Feb 12, 2003	5.476	5.548	5.440	5.442	1,255,588	-0.04(-0.69%)
Feb 11, 2003	5.435	5.519	5.427	5.480	1,666,796	+0.06(+1.06%)
Feb 10, 2003	5.332	5.499	5.329	5.422	1,447,430	+0.09(+1.72%)
Feb 07, 2003	5.521	5.575	5.329	5.330	1,547,799	-0.16(-2.88%)
Feb 06, 2003	5.413	5.631	5.408	5.489	2,076,614	+0.04(+0.66%)
Feb 05, 2003	5.260	5.686	5.215	5.453	6,098,613	+0.43(+8.60%)
Feb 04, 2003	5.046	5.048	4.947	5.021	2,224,805	-0.05(-1.06%)

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.