C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.68	43.83	43.21	43.40	2,967,370	-0.59(-1.34%)
May 30, 2013	44.25	44.39	43.91	43.99	0	-0.15(-0.35%)
May 29, 2013	44.14	44.44	43.97	44.14	1,859,848	-0.15(-0.35%)
May 28, 2013	45.55	45.61	44.17	44.30	1,852,742	-0.64(-1.41%)
May 24, 2013	45.21	45.27	44.49	44.93	0	-0.60(-1.33%)
May 23, 2013	45.10	45.55	45.02	45.54	1,325,947	+0.29(+0.64%)
May 22, 2013	45.83	46.00	45.06	45.25	0	-0.58(-1.27%)
May 21, 2013	44.65	45.91	44.60	45.83	0	+1.28(+2.87%)
May 20, 2013	44.47	44.76	44.46	44.55	0	-0.09(-0.21%)
May 17, 2013	44.62	44.65	44.27	44.64	0	+0.34(+0.78%)
May 16, 2013	44.24	44.70	44.02	44.30	1,574,471	+0.16(+0.36%)
May 15, 2013	43.59	44.29	43.48	44.14	0	+1.22(+2.84%)
May 13, 2013	43.23	43.31	42.71	42.92	0	-0.71(-1.63%)
May 10, 2013	43.04	43.91	42.91	43.63	0	+0.77(+1.79%)
May 09, 2013	43.78	43.97	42.66	42.87	0	-0.96(-2.20%)
May 08, 2013	43.36	44.32	42.95	43.83	0	-3.29(-6.99%)
May 07, 2013	46.22	47.39	46.12	47.12	2,690,165	+0.91(+1.97%)
May 06, 2013	46.24	46.47	46.17	46.21	0	-0.08(-0.17%)
May 03, 2013	45.83	46.49	45.45	46.29	0	+0.84(+1.85%)
May 02, 2013	45.25	45.64	45.13	45.45	0	+0.36(+0.80%)
May 01, 2013	45.51	45.89	45.02	45.09	0	-0.38(-0.82%)
Apr 30, 2013	45.10	45.47	44.72	45.46	0	+0.42(+0.93%)
Apr 29, 2013	44.77	45.17	44.70	45.04	857,632	+0.31(+0.68%)
Apr 26, 2013	44.46	44.98	44.55	44.73	1,428,791	+0.18(+0.41%)
Apr 25, 2013	44.35	44.83	44.27	44.55	1,209,505	+0.42(+0.95%)
Apr 24, 2013	44.15	44.41	44.00	44.13	0	+0.18(+0.42%)
Apr 23, 2013	43.75	44.18	43.74	43.95	1,567,051	+0.31(+0.70%)
Apr 22, 2013	43.29	43.75	42.88	43.64	1,089,326	+0.52(+1.21%)
Apr 19, 2013	43.39	43.46	42.62	43.12	1,707,209	+0.06(+0.14%)
Apr 18, 2013	43.49	43.50	42.82	43.06	1,476,144	-0.25(-0.58%)
Apr 17, 2013	43.35	43.51	42.88	43.31	1,613,875	-0.45(-1.03%)
Apr 16, 2013	43.47	43.79	42.97	43.76	2,099,652	-0.26(-0.59%)
Apr 15, 2013	45.12	45.12	43.83	44.02	1,786,367	-1.14(-2.53%)
Apr 12, 2013	45.43	45.90	44.20	45.16	3,219,765	-1.22(-2.62%)
Apr 11, 2013	46.56	46.78	46.18	46.38	1,108,911	-0.08(-0.16%)
Apr 10, 2013	46.26	46.77	46.10	46.46	1,960,010	+0.33(+0.71%)
Apr 09, 2013	45.83	46.27	45.48	46.13	1,787,728	+0.34(+0.75%)
Apr 08, 2013	45.24	45.79	44.86	45.78	1,477,559	+0.64(+1.41%)
Apr 05, 2013	44.35	45.20	44.07	45.15	1,576,499	+0.37(+0.82%)
Apr 04, 2013	44.72	44.83	44.46	44.78	1,626,223	+0.28(+0.62%)
Apr 03, 2013	44.85	45.09	44.45	44.50	1,889,322	-0.38(-0.85%)
Apr 02, 2013	45.16	45.16	44.74	44.89	1,807,456	+0.03(+0.07%)
Apr 01, 2013	45.55	45.69	44.76	44.86	1,638,774	-0.66(-1.45%)
Mar 28, 2013	45.19	45.53	45.09	45.51	1,944,427	+0.24(+0.52%)
Mar 27, 2013	44.87	45.29	44.79	45.28	1,621,311	+0.11(+0.24%)
Mar 26, 2013	44.79	45.28	44.75	45.17	1,530,157	+0.34(+0.75%)
Mar 25, 2013	44.59	44.96	44.13	44.83	2,221,094	+0.36(+0.81%)
Mar 22, 2013	44.13	44.58	44.01	44.47	1,948,957	+0.51(+1.15%)
Mar 21, 2013	44.76	44.97	43.95	43.97	1,669,357	-0.96(-2.13%)
Mar 20, 2013	45.18	45.38	44.86	44.93	1,823,846	-0.27(-0.59%)
Mar 19, 2013	45.32	45.59	44.89	45.19	1,766,311	-0.11(-0.25%)
Mar 18, 2013	45.02	45.76	44.86	45.31	1,663,370	-0.11(-0.25%)
Mar 15, 2013	45.12	45.47	44.73	45.42	3,049,729	+0.11(+0.24%)
Mar 14, 2013	45.22	45.42	44.72	45.32	1,596,510	+0.10(+0.22%)
Mar 13, 2013	43.88	45.28	43.73	45.22	2,743,714	+1.32(+3.00%)
Mar 12, 2013	43.67	44.25	43.67	43.90	2,539,772	+0.27(+0.61%)
Mar 11, 2013	43.62	44.03	43.59	43.63	2,027,723	+0.00(+0.00%)
Mar 08, 2013	43.75	44.04	43.60	43.63	2,458,771	+0.05(+0.12%)
Mar 07, 2013	43.91	44.26	43.47	43.58	1,963,876	-0.23(-0.52%)
Mar 06, 2013	44.09	44.22	43.75	43.81	1,815,906	-0.24(-0.54%)
Mar 05, 2013	43.76	44.27	43.69	44.04	3,970,138	+0.37(+0.84%)
Mar 04, 2013	43.68	43.83	43.07	43.68	2,402,936	+0.00(+0.00%)

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.