C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	41.06	41.49	41.02	41.02	2,109,076	+0.07(+0.16%)
Jan 28, 2010	41.75	41.75	40.71	40.96	1,619,513	-0.67(-1.60%)
Jan 27, 2010	41.17	41.72	41.01	41.62	1,216,502	+0.26(+0.63%)
Jan 26, 2010	41.43	41.72	41.25	41.36	1,859,664	-0.26(-0.63%)
Jan 25, 2010	41.64	41.90	41.14	41.62	1,611,349	+0.08(+0.19%)
Jan 22, 2010	41.80	42.12	41.46	41.54	2,150,912	-0.20(-0.49%)
Jan 21, 2010	41.79	42.28	41.27	41.75	2,290,440	-0.11(-0.26%)
Jan 20, 2010	41.67	41.91	41.21	41.85	1,598,203	-0.25(-0.60%)
Jan 19, 2010	41.80	42.35	41.75	42.11	1,464,886	+0.30(+0.71%)
Jan 15, 2010	41.66	41.81	41.81	41.81	2,198,309	+0.07(+0.17%)
Jan 14, 2010	41.30	41.93	41.30	41.74	1,129,361	+0.22(+0.52%)
Jan 13, 2010	41.29	41.63	40.81	41.52	2,089,004	+0.24(+0.58%)
Jan 12, 2010	41.63	41.75	41.14	41.28	1,968,126	-0.53(-1.26%)
Jan 11, 2010	41.65	41.95	41.45	41.81	1,694,233	+0.12(+0.30%)
Jan 08, 2010	41.07	41.74	41.00	41.69	1,839,407	+0.55(+1.34%)
Jan 07, 2010	41.35	41.39	40.70	41.14	2,677,485	-0.40(-0.96%)
Jan 06, 2010	41.88	42.01	41.43	41.54	2,326,739	-0.56(-1.33%)
Jan 05, 2010	42.87	43.09	41.57	42.09	3,247,796	-0.89(-2.07%)
Jan 04, 2010	42.90	43.21	42.69	42.98	1,135,954	+0.44(+1.04%)
Dec 31, 2009	43.18	42.54	42.54	42.54	1,120,552	-0.72(-1.66%)
Dec 30, 2009	43.46	43.46	43.03	43.26	905,973	+0.15(+0.35%)
Dec 29, 2009	42.90	43.19	42.70	43.11	1,183,721	+0.33(+0.78%)
Dec 28, 2009	42.74	42.87	42.39	42.77	767,783	+0.18(+0.43%)
Dec 24, 2009	42.54	42.69	42.15	42.59	333,698	+0.19(+0.44%)
Dec 23, 2009	42.56	42.64	42.04	42.40	889,067	-0.11(-0.26%)
Dec 22, 2009	42.53	42.64	42.28	42.51	970,372	+0.03(+0.07%)
Dec 21, 2009	42.40	42.96	42.22	42.48	1,137,924	+0.33(+0.79%)
Dec 18, 2009	42.19	42.67	41.81	42.15	2,788,067	+0.29(+0.69%)
Dec 17, 2009	42.63	42.76	41.76	41.86	4,223,493	-1.13(-2.63%)
Dec 16, 2009	43.32	43.64	42.91	42.99	1,638,245	-0.26(-0.60%)
Dec 15, 2009	42.55	43.64	42.31	43.25	2,678,839	+0.49(+1.13%)
Dec 14, 2009	42.78	42.84	42.14	42.77	1,711,906	+0.68(+1.62%)
Dec 11, 2009	42.01	42.27	41.76	42.09	1,470,545	+0.30(+0.71%)
Dec 10, 2009	41.65	41.97	41.56	41.79	1,193,162	+0.17(+0.40%)
Dec 09, 2009	41.42	41.70	41.06	41.62	1,274,634	+0.04(+0.09%)
Dec 08, 2009	41.38	41.80	40.99	41.59	1,718,298	+0.11(+0.26%)
Dec 07, 2009	41.78	41.93	41.20	41.48	1,687,923	-0.41(-0.99%)
Dec 04, 2009	41.91	42.54	41.43	41.89	1,592,606	+0.44(+1.07%)
Dec 03, 2009	41.91	42.09	41.40	41.45	1,633,704	-0.35(-0.85%)
Dec 02, 2009	41.02	41.90	41.02	41.80	2,789,857	+0.82(+2.00%)
Dec 01, 2009	40.53	41.09	40.46	40.99	2,747,746	+0.60(+1.49%)
Nov 30, 2009	40.25	40.56	39.94	40.38	2,373,056	-0.06(-0.14%)
Nov 27, 2009	39.99	40.80	39.83	40.44	1,346,575	-0.43(-1.05%)
Nov 25, 2009	40.59	41.06	40.59	40.87	1,561,893	-0.12(-0.30%)
Nov 24, 2009	41.38	41.41	40.51	40.99	2,737,369	-0.37(-0.89%)
Nov 23, 2009	41.78	42.14	41.26	41.36	1,866,722	-0.07(-0.17%)
Nov 20, 2009	41.22	41.68	41.21	41.43	1,608,126	-0.11(-0.26%)
Nov 19, 2009	41.79	41.79	41.18	41.54	1,499,810	-0.41(-0.98%)
Nov 18, 2009	42.38	42.43	41.75	41.96	1,275,959	-0.49(-1.16%)
Nov 17, 2009	42.26	42.45	42.03	42.45	1,281,213	+0.04(+0.10%)
Nov 16, 2009	41.52	42.54	41.33	42.40	1,668,306	+1.00(+2.41%)
Nov 13, 2009	41.71	41.80	41.33	41.41	1,680,733	-0.38(-0.92%)
Nov 12, 2009	42.03	42.22	41.60	41.79	1,657,055	-0.33(-0.79%)
Nov 11, 2009	41.51	42.18	41.43	42.12	2,365,597	+0.66(+1.59%)
Nov 10, 2009	40.85	41.63	40.82	41.46	2,180,002	-0.09(-0.21%)
Nov 09, 2009	41.42	41.76	41.07	41.55	2,165,097	+0.62(+1.52%)
Nov 06, 2009	40.66	41.06	40.22	40.93	1,371,930	+0.33(+0.82%)
Nov 05, 2009	39.64	40.71	39.64	40.59	2,165,253	+0.98(+2.47%)
Nov 04, 2009	40.59	40.83	39.54	39.62	2,885,928	-0.96(-2.36%)
Nov 03, 2009	40.20	40.73	39.98	40.57	2,251,581	+0.42(+1.05%)

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.