CHRW: C.H. Robinson Worldwide Inc.

As of Friday, April 26th, 2024

$ 70.22

-0.04 -0.06%

Open: 70.06
High: 70.80
Low: 69.69
Volume: 1,026,328
Previous Close on Thursday, April 25th, 2024

$ 70.26

-0.68 -0.96%

Open: 71.20
High: 71.58
Low: 69.70
Volume: 2,364,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 70.06 70.80 69.69 70.22 1,026,328 -0.04 -0.06
2024-04-25 71.20 71.58 69.70 70.26 2,364,307 -0.68 -0.96
2024-04-24 69.84 70.98 69.66 70.94 1,132,988 +0.59 +0.84
2024-04-23 70.29 71.61 70.28 70.35 833,533 -0.41 -0.58
2024-04-22 71.66 71.89 70.53 70.76 1,343,675 -0.46 -0.65
2024-04-19 70.07 71.55 69.92 71.22 1,567,051 +1.35 +1.93
2024-04-18 69.25 69.94 68.98 69.87 1,685,865 +1.06 +1.54
2024-04-17 66.08 68.87 65.00 68.81 2,071,363 +0.92 +1.36
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 71.89
On 2024-04-22		 69.66
On 2024-04-24		 -1.00 -1.40 71.89
On 2024-04-22		 69.66
On 2024-04-24		 -3.10 70.51
10D 71.89
On 2024-04-22		 65.00
On 2024-04-17		 -0.26 -0.37 70.76
On 2024-04-15		 65.00
On 2024-04-17		 -8.14 69.93
20D 75.19
On 2024-04-01		 65.00
On 2024-04-17		 -5.92 -7.78 75.19
On 2024-04-01		 65.00
On 2024-04-17		 -13.55 70.96
WTD 71.89
On 2024-04-22		 69.66
On 2024-04-24		 -1.00 -1.40 71.89
On 2024-04-22		 69.66
On 2024-04-24		 -3.10 70.51
MTD 75.19
On 2024-04-01		 65.00
On 2024-04-17		 -5.92 -7.78 75.19
On 2024-04-01		 65.00
On 2024-04-17		 -13.55 70.96
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

70.22 -0.04 -0.06 1,026,328