CHRW: C.H. Robinson Worldwide Inc.

As of Wednesday, April 16th, 2025

$ 89.86

-1.70 -1.86%

Open: 90.87
High: 91.64
Low: 89.10
Volume: 817,003
Previous Close on Tuesday, April 15th, 2025

$ 91.56

-0.81 -0.88%

Open: 92.52
High: 93.70
Low: 91.44
Volume: 1,039,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 90.87 91.64 89.10 89.86 817,003 -1.70 -1.86
2025-04-15 92.52 93.70 91.44 91.56 1,039,080 -0.81 -0.88
2025-04-14 92.41 93.16 91.28 92.37 666,841 +1.11 +1.22
2025-04-11 89.55 92.19 88.68 91.26 1,141,961 +0.99 +1.10
2025-04-10 90.76 91.19 87.83 90.27 1,266,722 -1.67 -1.82
2025-04-09 85.88 93.47 84.68 91.94 2,799,754 +4.98 +5.72
2025-04-08 90.76 91.17 85.78 86.97 1,718,022 -2.21 -2.47
2025-04-07 89.20 92.16 86.47 89.17 2,131,205 -1.77 -1.95
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 93.70
On 2025-04-15		 87.83
On 2025-04-10		 -2.08 -2.26 93.70
On 2025-04-15		 89.10
On 2025-04-16		 -4.91 91.06
10D 101.71
On 2025-04-03		 84.68
On 2025-04-09		 -12.96 -12.60 101.71
On 2025-04-03		 84.68
On 2025-04-09		 -16.74 90.91
20D 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -9.45 -9.52 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -17.79 96.08
WTD 93.70
On 2025-04-15		 89.10
On 2025-04-16		 -1.40 -1.53 93.70
On 2025-04-15		 89.10
On 2025-04-16		 -4.91 91.26
MTD 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -12.54 -12.25 103.00
On 2025-04-02		 84.68
On 2025-04-09		 -17.79 92.89
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CASS

Cass Information Systems Inc.

39.68 -0.26 -0.65 24,729
LRCX

Lam Research Corp.

65.14 -3.30 -4.82 16,970,252
JBHT

J.B. Hunt Transport Services Inc.

124.73 -10.38 -7.68 2,935,524
EVRG

Evergy Inc.

67.43 -0.44 -0.65 3,397,281
CHRW

C.H. Robinson Worldwide Inc.

89.86 -1.70 -1.86 817,003