CHRW: C.H. Robinson Worldwide Inc.
$ 116.78 |
|
-1.04 -0.88% |
|
| Open: | 118.21 |
| High: | 118.99 |
| Low: | 116.73 |
| Volume: | 1,091,780 |
$ 117.82
+0.08 +0.07%
| Open: | 118.41 |
| High: | 119.20 |
| Low: | 117.49 |
| Volume: | 1,216,731 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 118.21 | 118.99 | 116.73 | 116.78 | 1,091,780 | -1.04 | -0.88 |
| 2025-08-07 | 118.41 | 119.20 | 117.49 | 117.82 | 1,216,731 | +0.08 | +0.07 |
| 2025-08-06 | 115.65 | 117.93 | 115.38 | 117.74 | 1,239,144 | +1.42 | +1.22 |
| 2025-08-05 | 115.48 | 116.48 | 114.64 | 116.32 | 1,226,127 | +1.29 | +1.12 |
| 2025-08-04 | 113.93 | 116.28 | 113.40 | 115.03 | 1,317,041 | +1.17 | +1.03 |
| 2025-08-01 | 114.18 | 115.00 | 111.74 | 113.86 | 2,339,374 | -1.46 | -1.27 |
| 2025-07-31 | 110.47 | 116.16 | 104.95 | 115.32 | 6,469,964 | +17.67 | +18.10 |
| 2025-07-30 | 99.89 | 100.16 | 96.89 | 97.65 | 2,184,020 | -2.14 | -2.14 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 119.20 On 2025-08-07 |
113.40 On 2025-08-04 |
2.92 | 2.56 | 119.20 On 2025-08-07 |
116.73 On 2025-08-08 |
-2.07 | 116.74 |
| 10D | 119.20 On 2025-08-07 |
96.89 On 2025-07-30 |
14.07 | 13.70 | 102.76 On 2025-07-28 |
96.89 On 2025-07-30 |
-5.72 | 111.18 |
| 20D | 119.20 On 2025-08-07 |
96.27 On 2025-07-21 |
17.38 | 17.48 | 103.78 On 2025-07-25 |
96.89 On 2025-07-30 |
-6.64 | 105.15 |
| WTD | 119.20 On 2025-08-07 |
113.40 On 2025-08-04 |
2.92 | 2.56 | 119.20 On 2025-08-07 |
116.73 On 2025-08-08 |
-2.07 | 116.74 |
| MTD | 119.20 On 2025-08-07 |
111.74 On 2025-08-01 |
1.46 | 1.27 | 119.20 On 2025-08-07 |
116.73 On 2025-08-08 |
-2.07 | 116.26 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |