C.H. Robinson Worldwide (NQ: CHRW )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	31.83	32.09	31.23	32.07	2,010,101	+0.06(+0.18%)
Sep 28, 2006	32.45	32.93	31.66	32.01	2,552,092	-0.58(-1.77%)
Sep 27, 2006	32.22	32.66	31.87	32.59	1,416,564	+0.30(+0.91%)
Sep 26, 2006	31.29	32.32	30.90	32.29	1,606,183	+0.88(+2.79%)
Sep 25, 2006	31.36	31.59	30.64	31.41	1,648,453	+0.19(+0.60%)
Sep 22, 2006	31.64	31.88	31.10	31.23	1,509,393	-0.66(-2.08%)
Sep 21, 2006	32.62	33.01	31.74	31.89	1,484,718	-0.52(-1.60%)
Sep 20, 2006	32.57	33.45	32.11	32.41	1,510,480	+0.08(+0.24%)
Sep 19, 2006	32.13	32.35	31.50	32.33	2,040,281	+0.21(+0.65%)
Sep 18, 2006	32.63	32.97	32.02	32.12	1,570,365	-0.63(-1.91%)
Sep 15, 2006	32.83	33.58	32.36	32.74	3,827,154	+0.12(+0.35%)
Sep 14, 2006	33.34	33.49	32.37	32.63	1,752,107	-0.92(-2.74%)
Sep 13, 2006	32.82	34.15	32.79	33.55	1,761,837	+0.63(+1.90%)
Sep 12, 2006	31.46	32.97	31.04	32.92	1,694,923	+1.18(+3.72%)
Sep 11, 2006	30.84	31.76	30.03	31.74	2,632,927	+0.65(+2.08%)
Sep 08, 2006	31.33	31.65	30.90	31.10	1,944,020	-0.35(-1.12%)
Sep 07, 2006	31.11	32.06	30.93	31.45	1,857,109	+0.30(+0.97%)
Sep 06, 2006	32.36	32.44	31.10	31.15	2,229,776	-1.23(-3.80%)
Sep 05, 2006	33.23	33.26	32.28	32.38	2,110,485	-0.74(-2.24%)
Sep 01, 2006	33.20	33.60	32.83	33.12	584,165	+0.16(+0.48%)
Aug 31, 2006	32.87	33.17	32.31	32.96	1,079,684	+0.32(+0.99%)
Aug 30, 2006	33.62	33.62	32.28	32.64	1,866,541	-0.96(-2.85%)
Aug 29, 2006	33.61	33.68	32.48	33.59	1,244,919	-0.10(-0.30%)
Aug 28, 2006	32.55	33.99	32.38	33.69	1,601,231	+1.27(+3.93%)
Aug 25, 2006	32.93	32.93	32.04	32.42	993,684	-0.47(-1.42%)
Aug 24, 2006	33.03	33.38	32.38	32.89	1,305,381	+0.14(+0.42%)
Aug 23, 2006	33.74	34.31	32.66	32.75	1,482,489	-1.10(-3.25%)
Aug 22, 2006	34.33	34.97	33.68	33.85	1,236,169	-0.66(-1.92%)
Aug 21, 2006	34.38	34.90	33.93	34.51	1,417,865	+0.04(+0.13%)
Aug 18, 2006	34.73	34.73	33.78	34.47	1,229,181	-0.15(-0.44%)
Aug 17, 2006	34.43	35.00	34.26	34.62	1,056,863	+0.17(+0.48%)
Aug 16, 2006	34.17	34.46	33.65	34.46	1,763,511	+0.60(+1.79%)
Aug 15, 2006	33.12	33.93	32.80	33.85	1,117,415	+1.40(+4.32%)
Aug 14, 2006	32.93	33.60	32.41	32.45	996,321	+0.22(+0.67%)
Aug 11, 2006	33.20	33.20	32.07	32.23	923,316	-0.89(-2.69%)
Aug 10, 2006	31.33	33.42	31.29	33.13	2,394,831	+1.73(+5.52%)
Aug 09, 2006	33.11	33.44	31.33	31.39	1,913,014	-1.31(-4.00%)
Aug 08, 2006	33.48	33.82	32.61	32.70	1,080,169	-0.72(-2.15%)
Aug 07, 2006	33.65	33.91	32.94	33.42	982,101	-0.40(-1.17%)
Aug 04, 2006	34.83	35.61	33.64	33.82	2,258,899	-0.54(-1.57%)
Aug 03, 2006	32.77	34.74	32.23	34.36	1,771,104	+1.58(+4.81%)
Aug 02, 2006	31.94	33.05	31.80	32.78	1,452,901	+0.72(+2.24%)
Aug 01, 2006	31.97	32.10	31.00	32.06	2,328,156	-0.87(-2.64%)
Jul 31, 2006	33.38	33.38	32.70	32.93	1,038,802	-0.45(-1.34%)
Jul 28, 2006	31.80	33.45	31.69	33.38	1,740,493	+1.88(+5.96%)
Jul 27, 2006	32.58	33.41	31.29	31.50	2,117,939	-1.08(-3.31%)
Jul 26, 2006	32.87	33.00	31.24	32.58	2,276,567	-0.29(-0.88%)
Jul 25, 2006	33.02	33.07	31.83	32.87	2,077,220	-0.42(-1.25%)
Jul 24, 2006	32.03	33.77	32.05	33.28	1,638,982	+1.26(+3.93%)
Jul 21, 2006	31.60	32.42	30.87	32.03	3,038,349	+0.28(+0.88%)
Jul 20, 2006	34.48	34.49	31.72	31.74	1,654,249	-2.76(-8.01%)
Jul 19, 2006	33.56	34.59	33.21	34.51	1,437,560	+0.95(+2.83%)
Jul 18, 2006	33.38	33.69	32.87	33.56	1,148,324	+0.21(+0.63%)
Jul 17, 2006	33.40	33.77	33.06	33.35	1,240,133	-0.10(-0.30%)
Jul 14, 2006	34.89	34.94	32.87	33.45	3,128,644	-1.32(-3.81%)
Jul 13, 2006	36.64	36.64	34.72	34.77	2,117,205	-1.78(-4.88%)
Jul 12, 2006	37.05	37.41	36.40	36.56	1,052,411	-0.65(-1.74%)
Jul 11, 2006	37.36	37.38	36.46	37.20	1,563,545	-0.10(-0.27%)
Jul 10, 2006	37.41	37.92	36.79	37.31	1,171,595	-0.04(-0.10%)
Jul 07, 2006	38.02	38.05	37.13	37.34	1,504,234	-0.82(-2.15%)
Jul 06, 2006	37.87	38.63	37.87	38.16	1,476,891	+0.22(+0.57%)
Jul 05, 2006	39.30	39.41	37.33	37.95	2,056,709	-1.47(-3.72%)

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.