CHRW: C.H. Robinson Worldwide Inc.

As of Friday, May 17th, 2024

$ 84.11

+0.96 +1.15%

Open: 83.22
High: 84.56
Low: 83.08
Volume: 1,625,447
Previous Close on Thursday, May 16th, 2024

$ 83.15

-0.20 -0.24%

Open: 83.20
High: 83.46
Low: 81.67
Volume: 1,308,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 83.22 84.56 83.08 84.11 1,625,447 +0.96 +1.15
2024-05-16 83.20 83.46 81.67 83.15 1,308,941 -0.20 -0.24
2024-05-15 84.23 84.23 82.04 83.35 1,818,703 -0.52 -0.62
2024-05-14 84.98 86.39 83.86 83.87 1,465,215 -0.60 -0.71
2024-05-13 82.96 84.68 82.72 84.47 1,283,097 +1.75 +2.12
2024-05-10 81.80 82.83 81.36 82.72 1,289,764 +1.46 +1.80
2024-05-09 81.23 81.95 80.41 81.26 1,013,038 +0.29 +0.36
2024-05-08 79.42 81.04 79.05 80.97 1,175,286 +1.44 +1.81
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 86.39
On 2024-05-14		 81.67
On 2024-05-16		 1.39 1.68 86.39
On 2024-05-14		 81.67
On 2024-05-16		 -5.46 83.79
10D 86.39
On 2024-05-14		 78.16
On 2024-05-07		 2.91 3.58 86.39
On 2024-05-14		 81.67
On 2024-05-16		 -5.46 82.22
20D 86.39
On 2024-05-14		 69.66
On 2024-04-24		 12.89 18.10 85.00
On 2024-05-02		 78.16
On 2024-05-07		 -8.05 77.58
WTD 86.39
On 2024-05-14		 81.67
On 2024-05-16		 1.39 1.68 86.39
On 2024-05-14		 81.67
On 2024-05-16		 -5.46 83.79
MTD 86.39
On 2024-05-14		 70.41
On 2024-05-01		 13.11 18.46 85.00
On 2024-05-02		 78.16
On 2024-05-07		 -8.05 81.26
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AGO

Assured Guaranty Ltd.

77.24 -0.11 -0.14 276,620
MCO

Moody's Corporation

413.92 +1.90 +0.46 874,967
VRSK

Verisk Analytics Inc.

251.62 +0.14 +0.06 778,911
KRE

SPDR S&P Regional Banking ETF

51.19 +0.34 +0.67 8,771,016
CHRW

C.H. Robinson Worldwide Inc.

84.11 +0.96 +1.15 1,625,447