C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	34.59	35.68	34.54	34.67	2,882,648	-0.27(-0.78%)
Jul 30, 2008	35.52	35.85	34.46	34.95	2,360,080	-0.65(-1.82%)
Jul 29, 2008	35.59	35.64	34.48	35.59	3,066,845	+1.18(+3.43%)
Jul 28, 2008	35.51	35.65	34.21	34.41	5,101,194	-1.42(-3.96%)
Jul 25, 2008	34.94	35.87	34.55	35.83	4,551,243	+1.29(+3.73%)
Jul 24, 2008	35.43	35.61	33.96	34.54	6,876,145	-1.11(-3.11%)
Jul 23, 2008	37.07	37.14	35.36	35.65	12,131,479	-6.61(-15.64%)
Jul 22, 2008	41.20	42.29	40.48	42.26	3,446,352	+1.32(+3.22%)
Jul 21, 2008	40.92	41.27	40.68	40.95	3,122,947	-0.13(-0.32%)
Jul 18, 2008	39.92	41.22	39.58	41.07	3,296,290	+0.91(+2.26%)
Jul 17, 2008	40.04	40.92	39.57	40.17	3,719,523	-0.76(-1.86%)
Jul 16, 2008	38.70	41.02	38.25	40.93	3,927,062	+2.24(+5.78%)
Jul 15, 2008	38.86	39.43	38.01	38.69	4,604,115	-0.60(-1.52%)
Jul 14, 2008	39.96	39.96	38.87	39.29	2,318,860	-0.02(-0.05%)
Jul 11, 2008	39.36	39.97	38.72	39.31	2,416,883	-0.42(-1.07%)
Jul 10, 2008	39.98	40.35	38.91	39.74	2,599,164	-0.09(-0.22%)
Jul 09, 2008	39.99	40.82	39.33	39.82	3,992,391	-0.24(-0.61%)
Jul 08, 2008	38.40	40.07	38.11	40.07	3,368,970	+1.76(+4.58%)
Jul 07, 2008	38.06	39.01	37.95	38.31	3,624,082	+0.64(+1.70%)
Jul 04, 2008	37.96	38.12	37.24	37.67	2,150,142	+0.00(+0.00%)
Jul 03, 2008	37.96	38.12	37.24	37.67	2,150,142	-0.10(-0.27%)
Jul 02, 2008	39.38	39.38	37.58	37.77	3,774,221	-1.32(-3.39%)
Jul 01, 2008	39.00	39.69	37.78	39.10	4,170,934	-0.35(-0.89%)
Jun 30, 2008	39.79	40.27	39.07	39.45	3,892,070	-0.30(-0.76%)
Jun 27, 2008	40.53	40.66	39.14	39.75	4,868,391	-0.45(-1.11%)
Jun 26, 2008	40.52	40.95	40.14	40.20	2,580,560	-1.08(-2.61%)
Jun 25, 2008	41.02	41.61	40.51	41.28	3,161,332	+0.30(+0.72%)
Jun 24, 2008	41.29	41.48	40.32	40.98	4,847,234	-0.40(-0.96%)
Jun 23, 2008	42.71	42.87	41.34	41.38	2,911,707	-0.98(-2.31%)
Jun 20, 2008	43.65	43.76	42.22	42.35	3,791,085	-1.74(-3.95%)
Jun 19, 2008	42.58	44.30	42.40	44.10	3,003,344	+1.61(+3.79%)
Jun 18, 2008	42.44	43.03	42.20	42.48	2,544,239	-0.32(-0.76%)
Jun 17, 2008	42.75	43.30	42.69	42.81	1,363,330	-0.31(-0.72%)
Jun 16, 2008	42.63	43.48	42.46	43.12	2,105,215	-0.15(-0.35%)
Jun 13, 2008	43.15	43.64	42.45	43.27	1,766,345	+0.63(+1.48%)
Jun 12, 2008	42.83	43.48	42.15	42.64	1,986,200	+0.32(+0.77%)
Jun 11, 2008	44.00	44.04	42.21	42.31	3,221,697	-1.99(-4.48%)
Jun 10, 2008	44.07	44.70	43.58	44.30	1,998,265	+0.19(+0.44%)
Jun 09, 2008	43.90	44.48	43.31	44.10	2,352,320	+0.17(+0.39%)
Jun 06, 2008	45.61	45.93	43.92	43.93	2,443,061	-2.14(-4.65%)
Jun 05, 2008	45.35	46.08	44.97	46.07	1,330,518	+0.39(+0.85%)
Jun 04, 2008	44.64	46.12	44.64	45.69	1,529,062	+0.54(+1.20%)
Jun 03, 2008	45.92	46.33	44.80	45.15	2,125,957	-0.32(-0.71%)
Jun 02, 2008	46.40	46.66	45.32	45.47	2,179,108	-0.93(-2.00%)
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%)

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.