CHRW: C.H. Robinson Worldwide Inc.

As of Monday, May 6th, 2024

$ 78.75

-2.45 -3.02%

Open: 81.93
High: 82.10
Low: 78.65
Volume: 2,075,536
Previous Close on Friday, May 3rd, 2024

$ 81.20

+0.27 +0.33%

Open: 81.22
High: 81.67
Low: 79.88
Volume: 2,502,103

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 81.93 82.10 78.65 78.75 2,075,536 -2.45 -3.02
2024-05-03 81.22 81.67 79.88 81.20 2,502,103 +0.27 +0.33
2024-05-02 81.00 85.00 79.60 80.93 6,404,866 +8.84 +12.26
2024-05-01 70.95 72.83 70.41 72.09 2,841,252 +1.09 +1.54
2024-04-30 71.55 71.76 70.16 71.00 3,140,206 -0.70 -0.98
2024-04-29 70.28 71.80 70.26 71.70 1,640,329 +1.48 +2.11
2024-04-26 70.06 70.80 69.69 70.22 1,026,328 -0.04 -0.06
2024-04-25 71.20 71.58 69.70 70.26 2,364,307 -0.68 -0.96
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 85.00
On 2024-05-02		 70.16
On 2024-04-30		 7.05 9.83 85.00
On 2024-05-02		 78.65
On 2024-05-06		 -7.48 76.79
10D 85.00
On 2024-05-02		 69.66
On 2024-04-24		 7.99 11.29 85.00
On 2024-05-02		 78.65
On 2024-05-06		 -7.48 73.74
20D 85.00
On 2024-05-02		 65.00
On 2024-04-17		 6.69 9.28 73.53
On 2024-04-11		 65.00
On 2024-04-17		 -11.60 72.13
WTD 82.10
On 2024-05-06		 78.65
On 2024-05-06		 -2.45 -3.02 -- -- -- 78.75
MTD 85.00
On 2024-05-02		 70.41
On 2024-05-01		 7.75 10.92 85.00
On 2024-05-02		 78.65
On 2024-05-06		 -7.48 78.24
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

78.75 -2.45 -3.02 2,075,536