C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	6.828	6.843	6.684	6.702	957,520	-0.13(-1.87%)
Sep 29, 2003	6.702	6.855	6.692	6.830	658,309	+0.12(+1.85%)
Sep 26, 2003	6.688	6.794	6.639	6.706	970,113	-0.02(-0.35%)
Sep 25, 2003	6.819	6.926	6.747	6.729	1,183,153	-0.09(-1.32%)
Sep 24, 2003	6.909	7.082	6.819	6.819	1,054,584	-0.28(-3.90%)
Sep 23, 2003	6.981	7.132	6.969	7.096	871,440	+0.12(+1.65%)
Sep 22, 2003	7.071	7.131	6.974	6.981	919,152	-0.15(-2.05%)
Sep 19, 2003	7.363	7.377	6.774	7.127	2,428,483	-0.23(-3.13%)
Sep 18, 2003	7.098	7.357	7.055	7.357	1,278,795	+0.30(+4.31%)
Sep 17, 2003	7.213	7.257	7.053	7.053	938,471	-0.15(-2.10%)
Sep 16, 2003	7.109	7.219	7.023	7.204	1,314,289	+0.21(+2.96%)
Sep 15, 2003	6.974	7.030	6.949	6.998	1,200,735	+0.03(+0.46%)
Sep 12, 2003	6.976	6.992	6.872	6.965	854,769	+0.03(+0.39%)
Sep 11, 2003	6.908	6.987	6.845	6.938	794,191	+0.03(+0.42%)
Sep 10, 2003	6.944	6.994	6.846	6.909	775,573	-0.05(-0.67%)
Sep 09, 2003	6.942	7.007	6.882	6.956	1,094,583	-0.04(-0.62%)
Sep 08, 2003	6.877	7.039	6.859	6.999	802,249	+0.14(+2.05%)
Sep 05, 2003	7.023	7.035	6.843	6.859	811,697	-0.17(-2.41%)
Sep 04, 2003	7.084	7.107	6.974	7.028	1,608,112	-0.03(-0.48%)
Sep 03, 2003	6.963	7.104	6.956	7.062	1,669,524	+0.06(+0.85%)
Sep 02, 2003	6.762	7.016	6.762	7.003	1,169,889	+0.18(+2.66%)
Aug 29, 2003	6.773	6.832	6.731	6.821	624,404	+0.04(+0.64%)
Aug 28, 2003	6.630	6.792	6.481	6.778	995,101	+0.16(+2.42%)
Aug 27, 2003	6.621	6.647	6.569	6.618	506,859	-0.02(-0.35%)
Aug 26, 2003	6.621	6.657	6.469	6.641	756,677	+0.00(+0.05%)
Aug 25, 2003	6.690	6.735	6.594	6.638	477,404	-0.06(-0.91%)
Aug 22, 2003	6.837	6.870	6.661	6.699	809,197	-0.10(-1.46%)
Aug 21, 2003	6.690	6.810	6.647	6.798	947,027	+0.13(+1.94%)
Aug 20, 2003	6.731	6.778	6.648	6.668	869,775	-0.06(-0.94%)
Aug 19, 2003	6.742	6.780	6.690	6.731	633,018	-0.01(-0.16%)
Aug 18, 2003	6.747	6.792	6.566	6.742	1,488,622	-0.01(-0.08%)
Aug 15, 2003	6.724	6.778	6.668	6.747	364,027	-0.01(-0.19%)
Aug 14, 2003	6.708	6.785	6.670	6.760	567,994	+0.06(+0.91%)
Aug 13, 2003	6.765	6.774	6.605	6.699	941,747	-0.05(-0.72%)
Aug 12, 2003	6.630	6.762	6.621	6.747	1,423,319	+0.11(+1.60%)
Aug 11, 2003	6.490	6.650	6.479	6.641	1,331,896	+0.12(+1.79%)
Aug 08, 2003	6.461	6.562	6.436	6.524	1,474,172	+0.03(+0.39%)
Aug 07, 2003	6.442	6.503	6.400	6.499	983,430	+0.07(+1.03%)
Aug 06, 2003	6.478	6.594	6.420	6.433	819,200	-0.06(-0.89%)
Aug 05, 2003	6.546	6.634	6.478	6.490	1,416,928	-0.05(-0.80%)
Aug 04, 2003	6.523	6.612	6.388	6.542	890,339	+0.05(+0.72%)
Aug 01, 2003	6.666	6.720	6.465	6.496	1,215,184	-0.15(-2.22%)
Jul 31, 2003	6.612	6.801	6.598	6.643	1,353,571	+0.04(+0.60%)
Jul 30, 2003	6.630	6.643	6.503	6.603	949,806	-0.02(-0.27%)
Jul 29, 2003	6.528	6.621	6.377	6.621	1,070,129	+0.08(+1.18%)
Jul 28, 2003	6.634	6.647	6.458	6.544	645,523	-0.06(-0.98%)
Jul 25, 2003	6.483	6.641	6.452	6.609	952,862	+0.14(+2.17%)
Jul 24, 2003	6.535	6.634	6.458	6.469	1,127,095	-0.03(-0.42%)
Jul 23, 2003	6.692	6.693	6.290	6.496	2,635,170	-0.20(-2.93%)
Jul 22, 2003	6.674	6.807	6.596	6.692	693,875	+0.03(+0.51%)
Jul 21, 2003	6.792	6.814	6.567	6.657	1,003,159	-0.13(-1.99%)
Jul 18, 2003	6.767	6.868	6.478	6.792	680,536	+0.06(+0.91%)
Jul 17, 2003	6.809	6.843	6.699	6.731	883,669	-0.11(-1.55%)
Jul 16, 2003	6.774	6.848	6.733	6.837	697,765	+0.10(+1.47%)
Jul 15, 2003	6.796	6.837	6.719	6.738	798,915	-0.05(-0.79%)
Jul 14, 2003	6.719	6.845	6.677	6.792	970,369	+0.12(+1.86%)
Jul 11, 2003	6.638	6.782	6.620	6.668	967,312	+0.04(+0.54%)
Jul 10, 2003	6.668	6.713	6.602	6.632	878,112	-0.03(-0.41%)
Jul 09, 2003	6.674	6.683	6.594	6.659	998,713	+0.03(+0.46%)
Jul 08, 2003	6.416	6.690	6.416	6.629	2,167,492	+0.19(+3.02%)
Jul 07, 2003	6.298	6.450	6.265	6.434	1,507,240	+0.17(+2.73%)
Jul 03, 2003	6.316	6.389	6.251	6.263	477,126	-0.11(-1.67%)
Jul 02, 2003	6.362	6.386	6.298	6.370	965,645	-0.00(-0.03%)

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.