C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.72	46.42	45.58	45.92	0	+0.32(+0.71%)
Jul 30, 2013	45.64	45.82	45.32	45.60	0	+0.09(+0.20%)
Jul 29, 2013	45.49	45.76	45.34	45.51	0	-0.24(-0.52%)
Jul 26, 2013	45.22	45.78	45.16	45.74	0	+0.16(+0.35%)
Jul 25, 2013	45.64	45.71	45.05	45.58	0	-0.08(-0.17%)
Jul 24, 2013	46.57	46.58	45.66	45.66	0	-0.46(-1.00%)
Jul 23, 2013	46.91	46.91	46.01	46.12	0	-0.51(-1.09%)
Jul 22, 2013	46.69	46.72	46.56	46.63	0	-0.05(-0.10%)
Jul 19, 2013	46.73	46.93	46.54	46.68	0	-0.08(-0.16%)
Jul 18, 2013	46.40	46.85	46.39	46.75	0	+0.51(+1.10%)
Jul 17, 2013	46.62	46.62	46.08	46.25	890,496	-0.15(-0.32%)
Jul 16, 2013	46.34	46.64	46.18	46.39	0	+0.22(+0.48%)
Jul 15, 2013	44.63	46.49	44.57	46.17	0	+1.63(+3.65%)
Jul 12, 2013	45.07	45.25	44.33	44.54	0	-0.81(-1.78%)
Jul 11, 2013	45.47	45.59	45.18	45.35	0	+0.57(+1.27%)
Jul 10, 2013	44.84	45.23	44.54	44.78	0	-0.19(-0.43%)
Jul 09, 2013	44.80	45.50	44.80	44.97	0	+0.29(+0.66%)
Jul 08, 2013	44.31	44.75	44.17	44.68	0	+0.47(+1.06%)
Jul 05, 2013	43.71	44.22	43.32	44.21	0	+0.79(+1.83%)
Jul 03, 2013	43.28	43.50	43.05	43.42	0	-0.07(-0.16%)
Jul 02, 2013	43.43	43.82	43.22	43.49	0	-0.05(-0.11%)
Jul 01, 2013	43.80	43.90	43.31	43.53	0	+0.16(+0.37%)
Jun 28, 2013	42.79	43.57	42.75	43.37	2,672,406	+0.45(+1.04%)
Jun 27, 2013	42.69	43.23	42.61	42.93	0	+0.47(+1.11%)
Jun 26, 2013	42.61	42.72	42.15	42.46	0	+0.32(+0.77%)
Jun 25, 2013	42.42	42.49	41.88	42.13	0	+0.28(+0.68%)
Jun 24, 2013	42.02	42.22	41.45	41.85	0	-0.35(-0.84%)
Jun 21, 2013	42.19	42.93	41.96	42.20	6,943,884	-0.49(-1.14%)
Jun 20, 2013	43.23	43.42	42.60	42.69	0	-0.85(-1.96%)
Jun 19, 2013	44.21	44.35	43.53	43.54	0	-0.62(-1.40%)
Jun 18, 2013	44.04	44.23	43.68	44.16	1,704,824	+0.33(+0.76%)
Jun 17, 2013	43.87	44.09	43.47	43.83	0	+0.31(+0.71%)
Jun 14, 2013	43.71	44.06	43.43	43.52	0	-0.17(-0.39%)
Jun 13, 2013	43.01	43.87	43.01	43.69	1,792,032	+0.54(+1.25%)
Jun 12, 2013	43.72	43.99	43.11	43.15	1,113,497	-0.37(-0.85%)
Jun 11, 2013	43.38	43.75	43.32	43.52	760,813	-0.24(-0.55%)
Jun 10, 2013	43.23	43.76	43.06	43.76	0	-0.27(-0.61%)
Jun 07, 2013	43.76	44.33	43.44	44.03	0	+0.65(+1.51%)
Jun 06, 2013	43.45	43.66	43.04	43.37	0	+0.04(+0.09%)
Jun 05, 2013	43.24	43.57	43.09	43.33	0	+0.08(+0.20%)
Jun 04, 2013	43.61	43.95	43.06	43.25	0	-0.41(-0.95%)
Jun 03, 2013	43.42	43.66	43.16	43.66	1,390,735	+0.26(+0.60%)
May 31, 2013	43.68	43.83	43.21	43.40	2,967,370	-0.59(-1.34%)
May 30, 2013	44.25	44.39	43.91	43.99	0	-0.15(-0.35%)
May 29, 2013	44.14	44.44	43.97	44.14	1,859,848	-0.15(-0.35%)
May 28, 2013	45.55	45.61	44.17	44.30	1,852,742	-0.64(-1.41%)
May 24, 2013	45.21	45.27	44.49	44.93	0	-0.60(-1.33%)
May 23, 2013	45.10	45.55	45.02	45.54	1,325,947	+0.29(+0.64%)
May 22, 2013	45.83	46.00	45.06	45.25	0	-0.58(-1.27%)
May 21, 2013	44.65	45.91	44.60	45.83	0	+1.28(+2.87%)
May 20, 2013	44.47	44.76	44.46	44.55	0	-0.09(-0.21%)
May 17, 2013	44.62	44.65	44.27	44.64	0	+0.34(+0.78%)
May 16, 2013	44.24	44.70	44.02	44.30	1,574,471	+0.16(+0.36%)
May 15, 2013	43.59	44.29	43.48	44.14	0	+1.22(+2.84%)
May 13, 2013	43.23	43.31	42.71	42.92	0	-0.71(-1.63%)
May 10, 2013	43.04	43.91	42.91	43.63	0	+0.77(+1.79%)
May 09, 2013	43.78	43.97	42.66	42.87	0	-0.96(-2.20%)
May 08, 2013	43.36	44.32	42.95	43.83	0	-3.29(-6.99%)
May 07, 2013	46.22	47.39	46.12	47.12	2,690,165	+0.91(+1.97%)
May 06, 2013	46.24	46.47	46.17	46.21	0	-0.08(-0.17%)
May 03, 2013	45.83	46.49	45.45	46.29	0	+0.84(+1.85%)
May 02, 2013	45.25	45.64	45.13	45.45	0	+0.36(+0.80%)

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.