CHRW: C.H. Robinson Worldwide Inc.

As of Friday, September 22nd, 2023

$ 85.93

-0.82 -0.95%

Open: 86.95
High: 87.14
Low: 85.86
Volume: 507,844
Previous Close on Thursday, September 21st, 2023

$ 86.75

-0.83 -0.95%

Open: 87.69
High: 87.86
Low: 86.74
Volume: 635,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 86.95 87.14 85.86 85.93 507,844 -0.82 -0.95
2023-09-21 87.69 87.86 86.74 86.75 635,649 -0.83 -0.95
2023-09-20 88.58 88.84 87.53 87.58 514,392 -0.92 -1.04
2023-09-19 87.97 88.75 87.75 88.50 1,011,036 +0.68 +0.77
2023-09-18 90.23 90.36 87.60 87.82 816,819 -2.72 -3.00
2023-09-15 89.89 91.26 89.73 90.54 2,304,629 +0.65 +0.72
2023-09-14 88.40 90.07 88.16 89.89 1,005,377 +2.52 +2.88
2023-09-13 87.44 87.71 86.43 87.37 1,177,384 +0.39 +0.45
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 90.36
On 2023-09-18		 85.86
On 2023-09-22		 -4.61 -5.09 90.36
On 2023-09-18		 85.86
On 2023-09-22		 -4.98 87.32
10D 91.26
On 2023-09-15		 85.86
On 2023-09-22		 -0.39 -0.45 91.26
On 2023-09-15		 85.86
On 2023-09-22		 -5.92 87.79
20D 94.97
On 2023-08-30		 85.23
On 2023-09-08		 -7.21 -7.74 94.97
On 2023-08-30		 85.23
On 2023-09-08		 -10.26 89.05
WTD 90.36
On 2023-09-18		 85.86
On 2023-09-22		 -4.61 -5.09 90.36
On 2023-09-18		 85.86
On 2023-09-22		 -4.98 87.32
MTD 91.26
On 2023-09-15		 85.23
On 2023-09-08		 -4.50 -4.98 91.04
On 2023-09-01		 85.23
On 2023-09-08		 -6.39 87.65
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22