CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, May 29th, 2024

$ 83.99

-2.04 -2.37%

Open: 85.23
High: 85.39
Low: 83.91
Volume: 1,411,219
Previous Close on Tuesday, May 28th, 2024

$ 86.03

-0.69 -0.80%

Open: 86.59
High: 86.74
Low: 85.07
Volume: 2,035,470
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 85.23 85.39 83.91 83.99 1,411,219 -2.04 -2.37
2024-05-28 86.59 86.74 85.07 86.03 2,035,470 -0.69 -0.80
2024-05-24 84.79 86.85 84.79 86.72 2,107,049 +2.13 +2.51
2024-05-23 84.01 85.59 83.85 84.60 2,227,867 +0.26 +0.30
2024-05-22 82.03 84.51 81.39 84.34 2,018,206 +1.74 +2.11
2024-05-21 84.29 84.48 82.37 82.60 1,233,822 -1.93 -2.28
2024-05-20 84.11 84.69 83.45 84.53 1,267,818 +0.42 +0.50
2024-05-17 83.22 84.56 83.08 84.11 1,625,447 +0.96 +1.15

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 86.85
On 2024-05-24
81.39
On 2024-05-22
1.39 1.68 86.85
On 2024-05-24
83.91
On 2024-05-29
-3.39 85.14
10D 86.85
On 2024-05-24
81.39
On 2024-05-22
0.12 0.14 84.69
On 2024-05-20
81.39
On 2024-05-22
-3.90 84.34
20D 86.85
On 2024-05-24
70.41
On 2024-05-01
12.99 18.30 85.00
On 2024-05-02
78.16
On 2024-05-07
-8.05 82.46
WTD 86.74
On 2024-05-28
83.91
On 2024-05-29
-2.73 -3.15 86.74
On 2024-05-28
83.91
On 2024-05-29
-3.26 85.01
MTD 86.85
On 2024-05-24
70.41
On 2024-05-01
12.99 18.30 85.00
On 2024-05-02
78.16
On 2024-05-07
-8.05 82.46
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

163.60 -4.96 -2.94 4,816,023
KO

The Coca-Cola Company

61.70 -0.12 -0.19 11,854,428
PFE

Pfizer Inc.

27.82 -0.48 -1.70 24,136,748
VZ

Verizon Communications Inc.

39.10 -0.26 -0.66 16,104,970
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 -411.32 -1.06 292,289,226
DJTA

Dow Jones Transportation Average

14,781.56 -213.56 -1.42 238,633,780
SPX

S&P 500 Index

5,266.95 -39.09 -0.74
OEX

S&P 100 Index

2,529.54 -13.73 -0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,736.75 -132.69 -0.70
NYA

NYSE Composite Index

17,794.89 -212.12 -1.18
XAX

NYSE AMEX Composite Index

4,898.26 -80.55 -1.62
RUI

RUSSELL 1000 Index

2,876.28 -22.17 -0.77
RUT

Russell 2000 Index

2,036.19 -30.66 -1.48
RUA

Russell 3000 Index

3,000.81 -24.23 -0.80
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.28 +1.36 +10.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.89 +0.33 +1.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.21 +0.50 +2.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.45 +0.73 +4.96
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,182.61