CHRW: C.H. Robinson Worldwide Inc.

As of Friday, July 26th, 2024

$ 89.47

+0.06 +0.07%

Open: 89.58
High: 90.12
Low: 88.54
Volume: 1,379,109
Previous Close on Thursday, July 25th, 2024

$ 89.41

-0.80 -0.89%

Open: 90.51
High: 91.61
Low: 89.27
Volume: 1,764,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 89.58 90.12 88.54 89.47 1,379,109 +0.06 +0.07
2024-07-25 90.51 91.61 89.27 89.41 1,764,795 -0.80 -0.89
2024-07-24 90.65 91.49 89.65 90.21 1,138,922 -0.42 -0.46
2024-07-23 89.04 91.09 88.60 90.63 1,238,645 +0.44 +0.49
2024-07-22 90.62 91.36 89.69 90.19 1,549,345 +1.33 +1.50
2024-07-19 87.63 88.90 86.79 88.86 1,390,336 +1.46 +1.67
2024-07-18 88.70 89.81 86.96 87.40 1,428,750 -1.57 -1.76
2024-07-17 87.09 89.00 86.54 88.97 1,276,580 +1.23 +1.40
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 91.61
On 2024-07-25		 88.54
On 2024-07-26		 0.61 0.69 91.61
On 2024-07-25		 88.54
On 2024-07-26		 -3.35 89.98
10D 91.61
On 2024-07-25		 86.02
On 2024-07-15		 2.71 3.12 91.61
On 2024-07-25		 88.54
On 2024-07-26		 -3.35 88.99
20D 91.61
On 2024-07-25		 84.24
On 2024-07-10		 1.74 1.98 88.88
On 2024-07-01		 84.24
On 2024-07-10		 -5.22 87.84
WTD 91.61
On 2024-07-25		 88.54
On 2024-07-26		 0.61 0.69 91.61
On 2024-07-25		 88.54
On 2024-07-26		 -3.35 89.98
MTD 91.61
On 2024-07-25		 84.24
On 2024-07-10		 1.35 1.53 88.88
On 2024-07-01		 84.24
On 2024-07-10		 -5.22 87.82
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

89.47 +0.06 +0.07 1,379,109