C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	7.437	7.541	7.334	7.384	1,039,006	-0.04(-0.48%)
Apr 29, 2004	7.471	7.647	7.348	7.420	1,627,564	-0.03(-0.43%)
Apr 28, 2004	7.492	7.534	7.365	7.453	1,971,584	-0.06(-0.77%)
Apr 27, 2004	7.525	7.643	7.444	7.510	1,444,161	+0.04(+0.51%)
Apr 26, 2004	7.557	7.674	7.395	7.473	697,765	-0.06(-0.86%)
Apr 23, 2004	7.517	7.559	7.352	7.537	1,394,697	-0.02(-0.21%)
Apr 22, 2004	7.453	7.647	7.379	7.554	1,263,814	+0.08(+1.03%)
Apr 21, 2004	7.474	7.541	7.336	7.476	1,425,264	-0.08(-1.05%)
Apr 20, 2004	7.518	7.642	7.440	7.555	1,372,189	-0.01(-0.19%)
Apr 19, 2004	7.503	7.572	7.390	7.570	694,431	+0.08(+1.01%)
Apr 16, 2004	7.480	7.559	7.453	7.494	1,200,179	-0.05(-0.72%)
Apr 15, 2004	7.512	7.604	7.460	7.548	1,035,950	+0.03(+0.36%)
Apr 14, 2004	7.494	7.545	7.447	7.521	1,895,999	-0.01(-0.12%)
Apr 13, 2004	7.625	7.654	7.498	7.530	1,310,499	-0.11(-1.39%)
Apr 12, 2004	7.602	7.692	7.514	7.636	1,224,910	+0.06(+0.78%)
Apr 08, 2004	7.715	7.822	7.523	7.577	1,407,758	-0.19(-2.46%)
Apr 07, 2004	7.883	7.915	7.688	7.768	2,008,542	-0.12(-1.55%)
Apr 06, 2004	7.836	7.946	7.829	7.890	1,984,366	+0.05(+0.62%)
Apr 05, 2004	7.802	7.854	7.737	7.841	886,170	+0.05(+0.62%)
Apr 02, 2004	7.701	7.807	7.701	7.793	1,457,777	+0.13(+1.71%)
Apr 01, 2004	7.642	7.719	7.595	7.661	3,150,644	+0.19(+2.60%)
Mar 31, 2004	7.458	7.476	7.368	7.467	1,051,233	+0.01(+0.14%)
Mar 30, 2004	7.368	7.456	7.305	7.456	1,189,063	+0.09(+1.27%)
Mar 29, 2004	7.300	7.469	7.289	7.363	1,352,459	+0.04(+0.54%)
Mar 26, 2004	7.343	7.377	7.305	7.323	731,945	-0.06(-0.83%)
Mar 25, 2004	7.330	7.390	7.271	7.384	1,598,664	+0.08(+1.13%)
Mar 24, 2004	7.030	7.327	7.030	7.302	3,465,208	+0.26(+3.68%)
Mar 23, 2004	6.927	7.109	6.884	7.043	2,654,899	+0.27(+4.04%)
Mar 22, 2004	6.890	6.918	6.744	6.769	1,333,563	-0.12(-1.75%)
Mar 19, 2004	7.077	7.077	6.888	6.890	928,964	-0.18(-2.52%)
Mar 18, 2004	7.053	7.107	7.017	7.068	1,132,375	-0.00(-0.03%)
Mar 17, 2004	6.962	7.127	6.890	7.070	1,182,394	+0.14(+1.97%)
Mar 16, 2004	7.008	7.037	6.884	6.933	1,259,090	-0.03(-0.44%)
Mar 15, 2004	7.035	7.123	6.963	6.963	1,074,853	-0.19(-2.59%)
Mar 12, 2004	7.052	7.149	6.981	7.149	1,204,625	+0.17(+2.45%)
Mar 11, 2004	7.014	7.152	6.954	6.978	1,964,637	-0.02(-0.31%)
Mar 10, 2004	7.102	7.188	6.999	6.999	1,795,128	-0.15(-2.09%)
Mar 09, 2004	7.089	7.224	7.089	7.149	1,788,736	+0.01(+0.15%)
Mar 08, 2004	7.222	7.222	7.005	7.138	3,651,390	-0.06(-0.80%)
Mar 05, 2004	7.131	7.282	7.131	7.195	1,867,655	-0.01(-0.20%)
Mar 04, 2004	7.127	7.215	7.127	7.210	1,001,214	+0.04(+0.63%)
Mar 03, 2004	7.176	7.208	7.088	7.165	1,597,274	-0.01(-0.20%)
Mar 02, 2004	7.228	7.388	7.149	7.179	1,515,855	-0.08(-1.07%)
Mar 01, 2004	7.129	7.276	7.104	7.257	1,170,723	+0.13(+1.82%)
Feb 27, 2004	7.120	7.194	7.070	7.127	1,084,857	-0.04(-0.63%)
Feb 26, 2004	7.174	7.201	7.111	7.172	932,021	+0.01(+0.20%)
Feb 25, 2004	7.134	7.163	7.061	7.158	854,492	+0.02(+0.23%)
Feb 24, 2004	7.134	7.200	7.066	7.141	1,638,957	+0.07(+1.04%)
Feb 23, 2004	7.114	7.172	7.041	7.068	1,657,575	-0.12(-1.63%)
Feb 20, 2004	7.080	7.235	7.071	7.185	2,497,339	+0.10(+1.40%)
Feb 19, 2004	7.091	7.195	7.057	7.086	1,816,247	+0.00(+0.03%)
Feb 18, 2004	7.136	7.183	6.945	7.084	1,537,529	-0.08(-1.15%)
Feb 17, 2004	7.145	7.253	7.111	7.167	1,384,416	+0.01(+0.13%)
Feb 13, 2004	7.244	7.321	7.118	7.158	1,715,097	-0.11(-1.49%)
Feb 12, 2004	7.368	7.431	7.257	7.266	1,215,184	-0.12(-1.66%)
Feb 11, 2004	7.303	7.415	7.228	7.388	1,377,191	+0.07(+0.93%)
Feb 10, 2004	7.172	7.341	7.052	7.320	1,301,606	+0.09(+1.27%)
Feb 09, 2004	7.228	7.244	7.156	7.228	854,214	-0.02(-0.32%)
Feb 06, 2004	7.127	7.266	7.088	7.251	1,329,673	+0.16(+2.28%)
Feb 05, 2004	7.222	7.267	7.037	7.089	1,694,534	-0.12(-1.72%)
Feb 04, 2004	6.893	7.235	6.873	7.213	3,830,903	+0.26(+3.81%)
Feb 03, 2004	6.872	6.972	6.859	6.949	1,538,641	+0.06(+0.89%)

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.