CHRW: C.H. Robinson Worldwide Inc.

As of Tuesday, February 10th, 2026

$ 196.61

-3.70 -1.85%

Open: 199.50
High: 200.99
Low: 195.48
Volume: 1,730,665
Previous Close on Monday, February 9th, 2026

$ 200.31

-0.28 -0.14%

Open: 201.30
High: 203.24
Low: 199.37
Volume: 1,629,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 199.50 200.99 195.48 196.61 1,730,665 -3.70 -1.85
2026-02-09 201.30 203.24 199.37 200.31 1,629,780 -0.28 -0.14
2026-02-06 198.68 203.34 197.54 200.59 2,516,669 +3.15 +1.60
2026-02-05 197.73 199.63 195.70 197.44 2,129,045 -1.30 -0.65
2026-02-04 201.62 202.06 193.38 198.74 2,863,850 -0.97 -0.49
2026-02-03 199.00 202.80 198.94 199.71 3,100,530 +1.21 +0.61
2026-02-02 194.20 198.82 193.88 198.50 2,924,266 +3.55 +1.82
2026-01-30 191.92 195.82 189.81 194.95 4,209,222 +1.23 +0.63
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 203.34
On 2026-02-06		 193.38
On 2026-02-04		 -3.10 -1.55 203.34
On 2026-02-06		 195.48
On 2026-02-10		 -3.87 198.74
10D 203.34
On 2026-02-06		 179.80
On 2026-01-28		 16.19 8.97 200.33
On 2026-01-29		 189.81
On 2026-01-30		 -5.25 196.49
20D 203.34
On 2026-02-06		 171.50
On 2026-01-14		 24.07 13.95 200.33
On 2026-01-29		 189.81
On 2026-01-30		 -5.25 186.46
WTD 203.24
On 2026-02-09		 195.48
On 2026-02-10		 -3.98 -1.98 203.24
On 2026-02-09		 195.48
On 2026-02-10		 -3.82 198.46
MTD 203.34
On 2026-02-06		 193.38
On 2026-02-04		 1.66 0.85 202.80
On 2026-02-03		 193.38
On 2026-02-04		 -4.64 198.84
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

196.61 -3.70 -1.85 1,730,665