C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.276	9.350	9.201	9.326	1,896,269	+0.13(+1.46%)
Jan 28, 2005	9.335	9.335	9.131	9.192	2,417,130	-0.11(-1.15%)
Jan 27, 2005	9.344	9.426	9.225	9.299	1,356,008	-0.08(-0.85%)
Jan 26, 2005	9.408	9.426	9.286	9.379	1,186,402	+0.05(+0.52%)
Jan 25, 2005	9.270	9.491	9.245	9.330	1,146,925	+0.09(+0.94%)
Jan 24, 2005	9.325	9.426	9.238	9.243	962,233	-0.07(-0.72%)
Jan 21, 2005	9.348	9.471	9.285	9.310	1,407,705	-0.03(-0.37%)
Jan 20, 2005	9.382	9.533	9.323	9.344	1,205,227	-0.05(-0.56%)
Jan 19, 2005	9.489	9.556	9.348	9.397	1,380,840	-0.07(-0.75%)
Jan 18, 2005	9.402	9.498	9.339	9.468	1,473,637	+0.05(+0.52%)
Jan 14, 2005	9.422	9.480	9.328	9.419	2,393,689	-0.01(-0.10%)
Jan 13, 2005	9.636	9.652	9.420	9.428	2,691,408	-0.25(-2.55%)
Jan 12, 2005	9.978	9.986	9.609	9.674	2,750,432	-0.32(-3.24%)
Jan 11, 2005	9.966	10.04	9.962	9.998	1,444,948	-0.02(-0.18%)
Jan 10, 2005	9.830	10.09	9.824	10.02	1,982,404	+0.16(+1.65%)
Jan 07, 2005	10.03	10.10	9.853	9.853	1,640,217	-0.13(-1.34%)
Jan 06, 2005	9.989	10.16	9.980	9.987	2,164,186	-0.00(-0.02%)
Jan 05, 2005	9.868	10.11	9.868	9.989	2,131,156	+0.09(+0.90%)
Jan 04, 2005	10.04	10.09	9.862	9.900	2,323,833	-0.04(-0.44%)
Jan 03, 2005	10.15	10.16	9.888	9.944	2,709,948	-0.11(-1.10%)
Dec 31, 2004	10.14	10.14	10.03	10.05	864,745	-0.12(-1.23%)
Dec 30, 2004	10.14	10.21	10.14	10.18	1,229,198	+0.00(+0.00%)
Dec 29, 2004	10.09	10.21	10.08	10.18	1,498,947	-0.03(-0.28%)
Dec 28, 2004	10.04	10.21	9.987	10.21	1,367,800	+0.24(+2.36%)
Dec 27, 2004	10.09	10.12	9.893	9.973	1,593,926	-0.10(-1.01%)
Dec 23, 2004	10.04	10.14	10.03	10.07	1,061,053	-0.01(-0.07%)
Dec 22, 2004	10.04	10.12	9.964	10.08	981,812	+0.08(+0.80%)
Dec 21, 2004	9.897	10.11	9.897	10.00	1,630,647	+0.11(+1.06%)
Dec 20, 2004	9.926	9.949	9.824	9.897	1,129,525	+0.04(+0.39%)
Dec 17, 2004	9.909	9.960	9.839	9.859	1,423,572	+0.05(+0.54%)
Dec 16, 2004	9.875	9.895	9.748	9.806	955,030	-0.07(-0.70%)
Dec 15, 2004	9.931	9.960	9.784	9.875	976,566	-0.09(-0.87%)
Dec 14, 2004	9.746	9.967	9.732	9.962	1,271,441	+0.19(+1.96%)
Dec 13, 2004	9.634	9.772	9.616	9.770	735,530	+0.14(+1.41%)
Dec 10, 2004	9.781	9.781	9.571	9.634	867,506	-0.17(-1.74%)
Dec 09, 2004	9.851	9.879	9.694	9.804	1,073,753	-0.06(-0.57%)
Dec 08, 2004	9.665	9.924	9.607	9.861	1,103,572	+0.25(+2.62%)
Dec 07, 2004	9.803	9.899	9.603	9.609	1,150,509	-0.20(-2.07%)
Dec 06, 2004	9.893	9.998	9.808	9.812	1,315,893	-0.07(-0.71%)
Dec 03, 2004	9.719	9.936	9.670	9.882	2,197,757	+0.12(+1.26%)
Dec 02, 2004	9.870	9.880	9.707	9.759	1,362,002	-0.11(-1.10%)
Dec 01, 2004	9.655	9.969	9.641	9.868	1,992,615	+0.13(+1.38%)
Nov 30, 2004	9.616	9.743	9.558	9.734	1,423,572	+0.10(+1.01%)
Nov 29, 2004	9.573	9.661	9.535	9.636	1,163,762	+0.07(+0.76%)
Nov 26, 2004	9.674	9.687	9.560	9.564	360,586	-0.10(-1.03%)
Nov 24, 2004	9.605	9.712	9.585	9.663	1,067,403	+0.11(+1.12%)
Nov 23, 2004	9.471	9.573	9.381	9.556	1,202,692	+0.03(+0.36%)
Nov 22, 2004	9.364	9.547	9.326	9.522	1,598,896	+0.15(+1.58%)
Nov 19, 2004	9.498	9.527	9.296	9.373	1,347,645	-0.11(-1.20%)
Nov 18, 2004	9.473	9.538	9.448	9.488	979,879	-0.00(-0.02%)
Nov 17, 2004	9.290	9.611	9.290	9.489	1,284,694	+0.16(+1.67%)
Nov 16, 2004	9.390	9.437	9.281	9.334	2,026,023	-0.10(-1.02%)
Nov 15, 2004	9.598	9.623	9.357	9.430	2,628,197	-0.44(-4.44%)
Nov 12, 2004	9.864	9.868	9.694	9.868	1,730,319	-0.10(-1.02%)
Nov 11, 2004	9.879	10.01	9.824	9.969	1,404,521	+0.11(+1.06%)
Nov 10, 2004	9.890	9.933	9.808	9.864	1,492,321	-0.02(-0.20%)
Nov 09, 2004	9.960	9.960	9.813	9.884	1,687,800	-0.05(-0.46%)
Nov 08, 2004	9.958	9.960	9.830	9.929	1,446,212	-0.01(-0.05%)
Nov 05, 2004	9.870	10.03	9.859	9.935	1,585,367	+0.10(+0.99%)
Nov 04, 2004	9.707	9.882	9.687	9.837	2,313,995	+0.15(+1.55%)
Nov 03, 2004	9.533	9.690	9.533	9.687	1,813,426	+0.20(+2.16%)
Nov 02, 2004	9.473	9.627	9.395	9.482	2,990,993	-0.20(-2.06%)

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.