C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	46.96	47.26	46.38	46.40	4,442,721	-0.17(-0.36%)
May 29, 2008	45.89	46.97	45.44	46.56	1,694,847	+0.85(+1.86%)
May 28, 2008	45.87	45.87	45.23	45.71	2,414,556	+0.19(+0.41%)
May 27, 2008	44.96	45.56	44.56	45.53	2,527,930	+0.65(+1.46%)
May 26, 2008	45.60	46.01	44.63	44.87	2,490,688	+0.00(+0.00%)
May 23, 2008	45.60	46.01	44.63	44.87	2,490,688	-1.23(-2.67%)
May 22, 2008	45.75	46.48	45.50	46.10	1,672,742	+0.37(+0.82%)
May 21, 2008	46.88	47.33	45.56	45.73	1,955,881	-0.90(-1.93%)
May 20, 2008	46.88	47.66	46.39	46.63	1,350,890	-0.54(-1.14%)
May 19, 2008	46.57	48.45	46.50	47.17	2,714,661	+1.02(+2.21%)
May 16, 2008	47.28	47.28	45.79	46.15	2,961,009	-0.95(-2.02%)
May 15, 2008	47.02	47.34	46.50	47.10	1,999,765	-0.16(-0.34%)
May 14, 2008	46.91	47.91	46.61	47.25	1,785,265	+0.44(+0.94%)
May 13, 2008	46.76	46.82	46.14	46.81	1,763,851	+0.12(+0.25%)
May 12, 2008	45.99	46.74	45.53	46.70	2,113,573	+0.72(+1.56%)
May 09, 2008	45.75	46.25	45.52	45.98	1,630,998	-0.30(-0.65%)
May 08, 2008	46.30	46.62	45.63	46.28	2,006,044	+0.40(+0.86%)
May 07, 2008	48.21	48.37	45.84	45.89	3,494,962	-2.50(-5.17%)
May 06, 2008	47.65	48.45	46.80	48.39	2,002,184	+1.09(+2.31%)
May 05, 2008	47.12	47.66	46.64	47.30	1,649,346	+0.21(+0.44%)
May 02, 2008	47.58	48.17	46.64	47.09	2,658,154	-0.11(-0.23%)
May 01, 2008	45.42	47.28	45.15	47.20	4,040,428	+2.11(+4.67%)
Apr 30, 2008	45.30	46.26	44.97	45.09	2,778,247	+0.01(+0.02%)
Apr 29, 2008	44.84	45.41	44.57	45.08	1,633,310	+0.14(+0.32%)
Apr 28, 2008	44.38	45.41	44.38	44.94	1,769,299	+0.11(+0.24%)
Apr 25, 2008	45.31	45.31	44.33	44.83	1,533,728	-0.58(-1.28%)
Apr 24, 2008	44.89	45.63	43.76	45.41	3,361,419	+0.58(+1.28%)
Apr 23, 2008	44.10	45.17	43.91	44.84	5,610,637	+2.14(+5.00%)
Apr 22, 2008	42.51	43.12	41.66	42.70	2,785,583	+0.09(+0.20%)
Apr 21, 2008	43.10	43.23	42.20	42.61	2,239,122	-0.70(-1.61%)
Apr 18, 2008	43.17	43.33	42.56	43.31	2,312,091	+1.19(+2.82%)
Apr 17, 2008	42.94	42.97	41.62	42.12	1,577,824	-0.91(-2.12%)
Apr 16, 2008	42.02	43.12	41.90	43.04	2,299,271	+1.14(+2.71%)
Apr 15, 2008	41.53	41.91	41.04	41.90	1,986,624	+0.48(+1.16%)
Apr 14, 2008	41.20	41.77	41.03	41.42	1,913,516	+0.14(+0.33%)
Apr 11, 2008	41.25	41.87	41.04	41.28	2,732,277	-0.26(-0.62%)
Apr 10, 2008	41.79	41.79	41.01	41.54	3,012,299	-0.15(-0.36%)
Apr 09, 2008	42.10	42.77	41.54	41.69	3,123,347	-0.51(-1.21%)
Apr 08, 2008	42.82	43.15	41.94	42.20	2,610,219	-0.83(-1.94%)
Apr 07, 2008	42.01	43.69	42.01	43.04	3,979,074	+0.63(+1.49%)
Apr 04, 2008	41.65	42.75	41.25	42.41	4,149,273	+1.09(+2.63%)
Apr 03, 2008	42.01	42.15	40.93	41.32	3,975,044	-0.85(-2.01%)
Apr 02, 2008	41.15	42.42	41.15	42.17	3,583,155	+0.99(+2.41%)
Apr 01, 2008	39.74	41.20	39.15	41.18	4,025,027	+2.04(+5.22%)
Mar 31, 2008	39.26	39.26	38.54	39.13	3,057,632	-0.14(-0.35%)
Mar 28, 2008	39.97	40.25	39.17	39.27	2,512,635	-0.34(-0.85%)
Mar 27, 2008	40.27	40.54	39.56	39.61	2,718,288	-0.85(-2.10%)
Mar 26, 2008	40.94	41.15	39.87	40.46	1,704,926	-0.57(-1.39%)
Mar 25, 2008	40.79	41.33	39.85	41.02	3,473,034	-0.59(-1.42%)
Mar 24, 2008	39.56	41.82	39.51	41.61	3,857,418	+2.04(+5.14%)
Mar 21, 2008	38.96	39.59	38.14	39.58	4,456,809	+0.00(+0.00%)
Mar 20, 2008	38.96	39.59	38.14	39.58	4,456,809	+1.31(+3.42%)
Mar 19, 2008	39.39	39.56	38.27	38.27	3,065,776	-0.94(-2.39%)
Mar 18, 2008	37.69	39.21	37.41	39.20	3,921,585	+2.14(+5.76%)
Mar 17, 2008	38.50	39.02	37.01	37.07	4,212,817	-0.81(-2.15%)
Mar 14, 2008	38.95	38.97	37.32	37.88	2,227,232	-0.73(-1.88%)
Mar 13, 2008	37.57	39.13	37.20	38.61	2,285,688	+0.63(+1.65%)
Mar 12, 2008	37.86	38.73	37.77	37.98	2,639,201	+0.09(+0.23%)
Mar 11, 2008	36.05	37.90	36.05	37.90	2,244,331	+2.03(+5.66%)
Mar 10, 2008	37.41	37.64	35.73	35.87	2,894,941	-1.53(-4.10%)
Mar 07, 2008	37.25	38.26	36.88	37.40	1,933,553	-0.06(-0.17%)
Mar 06, 2008	37.97	38.47	37.42	37.46	1,900,060	-0.52(-1.36%)
Mar 05, 2008	37.15	38.25	37.00	37.98	2,039,080	+0.83(+2.25%)
Mar 04, 2008	36.69	37.40	36.36	37.15	2,687,991	+0.17(+0.47%)

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.