CHRW: C.H. Robinson Worldwide Inc.

As of Monday, September 16th, 2024

$ 100.31

+0.24 +0.24%

Open: 100.11
High: 100.68
Low: 99.07
Volume: 1,049,012
Previous Close on Friday, September 13th, 2024

$ 100.07

+0.61 +0.61%

Open: 99.73
High: 100.40
Low: 97.77
Volume: 744,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 100.11 100.68 99.07 100.31 1,049,012 +0.24 +0.24
2024-09-13 99.73 100.40 97.77 100.07 744,184 +0.61 +0.61
2024-09-12 100.00 100.65 98.39 99.46 973,991 -0.61 -0.61
2024-09-11 100.83 100.84 98.95 100.07 876,078 -1.00 -0.99
2024-09-10 100.98 101.47 100.16 101.07 847,684 0.00 0.00
2024-09-09 100.86 102.56 100.86 101.07 1,030,952 +0.27 +0.27
2024-09-06 101.87 102.52 99.92 100.80 1,148,360 -1.38 -1.35
2024-09-05 104.21 104.50 101.18 102.18 1,034,729 -1.95 -1.87
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 101.47
On 2024-09-10		 97.77
On 2024-09-13		 -0.76 -0.75 101.47
On 2024-09-10		 97.77
On 2024-09-13		 -3.65 100.20
10D 104.50
On 2024-09-05		 97.77
On 2024-09-13		 -3.20 -3.09 104.50
On 2024-09-05		 97.77
On 2024-09-13		 -6.44 101.28
20D 104.65
On 2024-08-29		 97.77
On 2024-09-13		 1.09 1.10 104.65
On 2024-08-29		 97.77
On 2024-09-13		 -6.57 101.66
WTD 100.68
On 2024-09-16		 99.07
On 2024-09-16		 0.24 0.24 -- -- -- 100.31
MTD 104.50
On 2024-09-05		 97.77
On 2024-09-13		 -3.20 -3.09 104.50
On 2024-09-05		 97.77
On 2024-09-13		 -6.44 101.28
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,399
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,605
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,379,232
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

100.31 +0.24 +0.24 1,049,012