CHRW: C.H. Robinson Worldwide Inc.

As of Monday, March 18th, 2024

$ 73.38

-0.56 -0.76%

Open: 74.28
High: 74.40
Low: 73.22
Volume: 1,794,627
Previous Close on Friday, March 15th, 2024

$ 73.94

-0.96 -1.28%

Open: 74.46
High: 75.87
Low: 73.91
Volume: 10,532,611
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 74.28 74.40 73.22 73.38 1,794,624 -0.56 -0.76
2024-03-15 74.46 75.87 73.91 73.94 10,532,611 -0.96 -1.28
2024-03-14 74.93 75.10 73.42 74.90 2,171,283 -0.41 -0.54
2024-03-13 75.39 77.42 75.26 75.31 1,794,856 -0.37 -0.49
2024-03-12 74.87 75.92 74.66 75.68 1,389,464 +0.68 +0.91
2024-03-11 72.82 75.39 72.82 75.00 1,765,517 +2.55 +3.52
2024-03-08 72.82 73.25 72.29 72.45 1,037,912 -0.16 -0.22
2024-03-07 72.07 72.74 71.54 72.61 1,576,319 +0.65 +0.90

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.42
On 2024-03-13
73.22
On 2024-03-18
-1.62 -2.16 77.42
On 2024-03-13
73.22
On 2024-03-18
-5.42 74.64
10D 77.42
On 2024-03-13
69.12
On 2024-03-05
2.93 4.16 77.42
On 2024-03-13
73.22
On 2024-03-18
-5.42 73.49
20D 77.42
On 2024-03-13
69.12
On 2024-03-05
1.13 1.56 75.02
On 2024-02-29
69.12
On 2024-03-05
-7.87 73.32
WTD 74.40
On 2024-03-18
73.22
On 2024-03-18
-0.56 -0.76 -- -- -- 73.38
MTD 77.42
On 2024-03-13
69.12
On 2024-03-05
-0.70 -0.94 74.65
On 2024-03-01
69.12
On 2024-03-05
-7.41 73.27
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

73.38 -0.56 -0.76 1,794,627