CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, November 20th, 2024

$ 109.03

-0.05 -0.05%

Open: 109.58
High: 109.60
Low: 108.17
Volume: 633,159
Previous Close on Tuesday, November 19th, 2024

$ 109.08

-0.91 -0.83%

Open: 109.03
High: 110.19
Low: 108.78
Volume: 773,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 109.58 109.60 108.17 109.03 633,159 -0.05 -0.05
2024-11-19 109.03 110.19 108.78 109.08 773,551 -0.91 -0.83
2024-11-18 110.19 111.07 109.59 109.99 629,391 -0.20 -0.18
2024-11-15 111.26 111.51 110.03 110.19 992,094 -1.29 -1.16
2024-11-14 111.33 112.24 110.59 111.48 1,136,812 -0.20 -0.18
2024-11-13 109.32 111.76 109.27 111.68 1,462,882 +2.59 +2.37
2024-11-12 110.52 110.52 108.68 109.09 957,962 +0.06 +0.06
2024-11-11 109.01 110.48 108.94 109.03 917,506 +0.47 +0.43
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 112.24
On 2024-11-14		 108.17
On 2024-11-20		 -2.65 -2.37 112.24
On 2024-11-14		 108.17
On 2024-11-20		 -3.62 109.95
10D 112.24
On 2024-11-14		 106.47
On 2024-11-07		 2.61 2.45 112.24
On 2024-11-14		 108.17
On 2024-11-20		 -3.62 109.60
20D 112.24
On 2024-11-14		 100.44
On 2024-10-31		 1.17 1.08 110.30
On 2024-10-29		 100.44
On 2024-10-31		 -8.94 107.82
WTD 111.07
On 2024-11-18		 108.17
On 2024-11-20		 -1.16 -1.05 111.07
On 2024-11-18		 108.17
On 2024-11-20		 -2.61 109.37
MTD 112.24
On 2024-11-14		 101.57
On 2024-11-01		 5.99 5.81 112.24
On 2024-11-14		 108.17
On 2024-11-20		 -3.62 107.99
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AIG

American International Group Inc.

74.66 -0.64 -0.85 3,795,043
BTI

British American Tobacco p.l.c.

37.08 +0.15 +0.41 2,590,568
ROL

Rollins Inc.

49.44 -0.07 -0.14 1,011,936
ADSK

Autodesk Inc.

307.84 +2.64 +0.87 1,352,624
CHRW

C.H. Robinson Worldwide Inc.

109.03 -0.05 -0.05 633,159