C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	50.54	51.35	49.89	51.06	2,933,599	+0.07(+0.15%)
Sep 29, 2011	51.27	51.81	49.89	50.98	1,076,405	+0.63(+1.24%)
Sep 28, 2011	51.39	51.91	50.34	50.36	927,939	-1.14(-2.22%)
Sep 27, 2011	51.80	52.36	51.15	51.50	1,375,401	+0.68(+1.34%)
Sep 26, 2011	49.47	50.87	49.22	50.82	1,516,852	+1.59(+3.23%)
Sep 23, 2011	48.24	49.42	48.02	49.23	1,751,421	+0.62(+1.27%)
Sep 22, 2011	48.55	49.27	47.96	48.61	2,580,024	-0.95(-1.91%)
Sep 21, 2011	51.57	51.57	49.56	49.56	1,499,401	-2.00(-3.88%)
Sep 20, 2011	52.50	52.61	51.52	51.56	1,520,449	-0.67(-1.28%)
Sep 19, 2011	51.85	52.51	51.36	52.23	1,169,996	-0.21(-0.40%)
Sep 16, 2011	52.44	52.73	51.67	52.44	2,316,674	+0.25(+0.49%)
Sep 15, 2011	52.24	52.34	51.45	52.18	1,443,058	+0.66(+1.29%)
Sep 14, 2011	50.96	52.20	49.86	51.52	1,734,641	+0.87(+1.71%)
Sep 13, 2011	49.92	51.05	49.82	50.66	1,630,032	+0.88(+1.77%)
Sep 12, 2011	48.86	49.88	48.43	49.78	1,796,770	+0.15(+0.30%)
Sep 09, 2011	49.54	50.10	49.17	49.63	1,928,249	-0.40(-0.80%)
Sep 08, 2011	50.36	50.93	49.89	50.03	1,528,018	-0.68(-1.34%)
Sep 07, 2011	49.42	50.72	49.35	50.71	1,287,575	+1.94(+3.98%)
Sep 06, 2011	48.66	48.87	48.05	48.77	2,793,844	-1.19(-2.37%)
Sep 02, 2011	50.79	50.97	49.60	49.95	1,685,686	-1.76(-3.40%)
Sep 01, 2011	52.60	53.22	51.57	51.71	1,645,078	-0.86(-1.63%)
Aug 31, 2011	53.39	53.83	52.14	52.57	1,349,887	-0.37(-0.69%)
Aug 30, 2011	52.22	53.33	52.11	52.94	1,809,255	+0.60(+1.15%)
Aug 29, 2011	51.16	52.36	51.09	52.34	1,739,042	+1.84(+3.65%)
Aug 26, 2011	49.08	50.58	47.96	50.49	1,873,431	+1.25(+2.53%)
Aug 25, 2011	50.29	50.66	49.07	49.25	1,822,832	-0.86(-1.72%)
Aug 24, 2011	49.24	50.20	49.07	50.11	1,311,434	+0.71(+1.44%)
Aug 23, 2011	47.98	49.54	47.60	49.39	1,664,529	+1.47(+3.07%)
Aug 22, 2011	48.27	48.62	47.56	47.92	1,376,484	+0.64(+1.35%)
Aug 19, 2011	47.08	48.13	46.88	47.29	2,271,550	-0.42(-0.89%)
Aug 18, 2011	48.69	49.05	47.23	47.71	2,547,398	-2.20(-4.40%)
Aug 17, 2011	50.21	50.54	49.36	49.91	1,415,408	-0.21(-0.41%)
Aug 16, 2011	50.45	50.65	49.57	50.12	1,620,221	-0.75(-1.47%)
Aug 15, 2011	50.87	51.10	50.05	50.87	1,364,400	+0.07(+0.13%)
Aug 12, 2011	49.34	51.15	49.11	50.80	2,902,841	+1.72(+3.51%)
Aug 11, 2011	46.99	49.86	46.93	49.08	2,395,839	+2.32(+4.97%)
Aug 10, 2011	47.66	48.30	46.27	46.75	5,574,380	-1.52(-3.15%)
Aug 09, 2011	48.32	50.30	46.90	48.27	9,003,814	+0.55(+1.15%)
Aug 08, 2011	50.62	50.65	47.64	47.72	3,683,639	-2.87(-5.68%)
Aug 05, 2011	51.33	51.63	49.42	50.60	3,073,039	-0.16(-0.31%)
Aug 04, 2011	52.35	52.77	50.74	50.75	2,210,839	-2.35(-4.43%)
Aug 03, 2011	52.48	53.58	52.15	53.11	1,967,387	+0.82(+1.56%)
Aug 02, 2011	52.93	53.28	52.10	52.29	2,252,727	-0.95(-1.79%)
Aug 01, 2011	54.35	54.35	52.71	53.24	1,476,872	-0.46(-0.86%)
Jul 29, 2011	53.64	54.41	53.12	53.70	1,669,027	-0.29(-0.54%)
Jul 28, 2011	54.67	55.18	53.85	54.00	3,086,898	-0.87(-1.59%)
Jul 27, 2011	57.05	57.19	54.43	54.87	5,273,303	-4.73(-7.94%)
Jul 26, 2011	60.10	60.10	59.31	59.60	1,575,580	-0.71(-1.18%)
Jul 25, 2011	59.46	60.50	59.23	60.31	1,353,073	+0.58(+0.97%)
Jul 22, 2011	59.46	60.13	59.17	59.73	1,171,841	+0.47(+0.80%)
Jul 21, 2011	58.69	59.66	58.69	59.26	1,062,993	+0.82(+1.40%)
Jul 20, 2011	58.68	58.80	58.12	58.44	807,357	-0.45(-0.77%)
Jul 19, 2011	58.40	59.00	58.33	58.89	806,819	+0.91(+1.58%)
Jul 18, 2011	58.16	58.25	57.68	57.98	1,166,584	-0.36(-0.62%)
Jul 15, 2011	58.72	58.79	57.76	58.34	1,343,217	-0.27(-0.46%)
Jul 14, 2011	59.13	59.43	58.29	58.61	932,369	-0.51(-0.85%)
Jul 13, 2011	59.41	59.78	58.94	59.12	843,965	+0.07(+0.11%)
Jul 12, 2011	59.76	59.87	58.99	59.05	1,065,020	-0.70(-1.17%)
Jul 11, 2011	59.79	60.10	59.30	59.75	1,264,595	-0.76(-1.26%)
Jul 08, 2011	60.21	60.77	60.16	60.51	1,113,778	-0.46(-0.76%)
Jul 07, 2011	60.65	61.35	60.41	60.97	1,137,288	+0.70(+1.16%)
Jul 06, 2011	59.78	60.49	59.69	60.27	1,164,032	+0.51(+0.86%)
Jul 05, 2011	60.01	60.11	59.49	59.76	1,121,565	-0.11(-0.19%)

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.