C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	37.72	38.19	37.27	37.50	1,830,647	-0.65(-1.70%)
Aug 28, 2008	37.17	38.35	37.07	38.15	2,139,739	+1.09(+2.95%)
Aug 27, 2008	36.56	37.40	36.03	37.06	1,381,249	+0.47(+1.28%)
Aug 26, 2008	36.35	36.69	36.04	36.59	2,592,053	+0.17(+0.47%)
Aug 25, 2008	36.62	36.79	35.73	36.42	1,581,291	-0.49(-1.33%)
Aug 22, 2008	35.53	37.02	35.53	36.91	1,431,072	+1.05(+2.93%)
Aug 21, 2008	36.24	36.24	35.50	35.86	1,372,139	-0.30(-0.84%)
Aug 20, 2008	37.06	37.12	35.96	36.16	1,924,039	-0.40(-1.08%)
Aug 19, 2008	37.04	37.50	36.35	36.55	2,007,386	-0.50(-1.36%)
Aug 18, 2008	37.63	37.78	36.94	37.06	1,796,682	-0.28(-0.75%)
Aug 15, 2008	37.95	37.95	37.12	37.34	2,090,671	-0.46(-1.22%)
Aug 14, 2008	36.71	37.92	36.66	37.80	2,216,958	+0.70(+1.88%)
Aug 13, 2008	36.84	37.33	36.32	37.10	2,079,134	+0.04(+0.10%)
Aug 12, 2008	37.06	37.11	36.26	37.07	2,168,830	-0.05(-0.14%)
Aug 11, 2008	37.30	37.64	36.62	37.12	2,353,332	-0.30(-0.79%)
Aug 08, 2008	36.17	37.52	36.12	37.41	2,378,890	+1.27(+3.53%)
Aug 07, 2008	36.27	36.56	35.73	36.14	1,944,633	-0.19(-0.52%)
Aug 06, 2008	36.60	36.85	36.00	36.32	3,253,202	-0.45(-1.21%)
Aug 05, 2008	34.89	36.85	34.71	36.77	4,997,454	+2.23(+6.46%)
Aug 04, 2008	34.42	34.71	33.76	34.54	3,739,403	+0.14(+0.40%)
Aug 01, 2008	35.19	35.36	33.77	34.40	3,364,806	-0.29(-0.83%)
Jul 31, 2008	34.60	35.70	34.55	34.69	2,881,117	-0.27(-0.78%)
Jul 30, 2008	35.54	35.87	34.47	34.96	2,358,827	-0.65(-1.82%)
Jul 29, 2008	35.61	35.66	34.50	35.61	3,065,217	+1.18(+3.43%)
Jul 28, 2008	35.53	35.67	34.23	34.43	5,098,487	-1.42(-3.95%)
Jul 25, 2008	34.96	35.89	34.57	35.85	4,548,828	+1.29(+3.73%)
Jul 24, 2008	35.45	35.63	33.98	34.56	6,872,496	-1.11(-3.11%)
Jul 23, 2008	37.09	37.16	35.38	35.67	12,125,040	-6.61(-15.64%)
Jul 22, 2008	41.23	42.31	40.50	42.28	3,444,522	+1.32(+3.22%)
Jul 21, 2008	40.95	41.29	40.70	40.97	3,121,290	-0.13(-0.32%)
Jul 18, 2008	39.94	41.24	39.60	41.10	3,294,540	+0.91(+2.26%)
Jul 17, 2008	40.06	40.95	39.59	40.19	3,717,548	-0.76(-1.86%)
Jul 16, 2008	38.72	41.05	38.27	40.95	3,924,977	+2.24(+5.78%)
Jul 15, 2008	38.88	39.45	38.03	38.71	4,601,671	-0.60(-1.52%)
Jul 14, 2008	39.98	39.98	38.89	39.31	2,317,629	-0.02(-0.05%)
Jul 11, 2008	39.38	39.99	38.74	39.33	2,415,600	-0.42(-1.07%)
Jul 10, 2008	40.00	40.37	38.93	39.76	2,597,785	-0.09(-0.22%)
Jul 09, 2008	40.01	40.84	39.35	39.84	3,990,272	-0.24(-0.61%)
Jul 08, 2008	38.42	40.10	38.13	40.09	3,367,182	+1.76(+4.58%)
Jul 07, 2008	38.08	39.03	37.97	38.33	3,622,158	+0.64(+1.70%)
Jul 04, 2008	37.98	38.14	37.26	37.69	2,149,001	+0.00(+0.00%)
Jul 03, 2008	37.98	38.14	37.26	37.69	2,149,001	-0.10(-0.27%)
Jul 02, 2008	39.41	39.41	37.60	37.79	3,772,218	-1.32(-3.39%)
Jul 01, 2008	39.02	39.71	37.80	39.12	4,168,720	-0.35(-0.89%)
Jun 30, 2008	39.81	40.29	39.09	39.47	3,890,004	-0.30(-0.76%)
Jun 27, 2008	40.55	40.69	39.16	39.77	4,865,807	-0.45(-1.11%)
Jun 26, 2008	40.54	40.97	40.16	40.22	2,579,190	-1.08(-2.61%)
Jun 25, 2008	41.05	41.64	40.53	41.30	3,159,654	+0.30(+0.72%)
Jun 24, 2008	41.31	41.50	40.34	41.00	4,844,661	-0.40(-0.96%)
Jun 23, 2008	42.74	42.90	41.36	41.40	2,910,162	-0.98(-2.31%)
Jun 20, 2008	43.67	43.79	42.24	42.38	3,789,073	-1.74(-3.95%)
Jun 19, 2008	42.60	44.33	42.42	44.12	3,001,750	+1.61(+3.79%)
Jun 18, 2008	42.46	43.05	42.22	42.51	2,542,889	-0.32(-0.76%)
Jun 17, 2008	42.77	43.32	42.72	42.83	1,362,606	-0.31(-0.72%)
Jun 16, 2008	42.65	43.50	42.49	43.14	2,104,098	-0.15(-0.35%)
Jun 13, 2008	43.18	43.66	42.47	43.29	1,765,408	+0.63(+1.48%)
Jun 12, 2008	42.85	43.50	42.17	42.66	1,985,146	+0.32(+0.76%)
Jun 11, 2008	44.03	44.06	42.23	42.33	3,219,987	-1.99(-4.48%)
Jun 10, 2008	44.09	44.72	43.60	44.32	1,997,204	+0.19(+0.44%)
Jun 09, 2008	43.92	44.51	43.33	44.13	2,351,071	+0.17(+0.39%)
Jun 06, 2008	45.63	45.95	43.94	43.95	2,441,764	-2.14(-4.65%)
Jun 05, 2008	45.38	46.11	44.99	46.10	1,329,811	+0.39(+0.85%)
Jun 04, 2008	44.66	46.15	44.66	45.71	1,528,251	+0.54(+1.20%)
Jun 03, 2008	45.94	46.35	44.82	45.17	2,124,828	-0.32(-0.71%)

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.