CHRW: C.H. Robinson Worldwide Inc.

As of Friday, December 8th, 2023

$ 84.50

-1.52 -1.77%

Open: 86.08
High: 86.24
Low: 84.46
Volume: 1,069,950
Previous Close on Thursday, December 7th, 2023

$ 86.02

+0.51 +0.60%

Open: 85.54
High: 86.76
Low: 85.04
Volume: 781,553

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 86.08 86.24 84.46 84.50 1,069,950 -1.52 -1.77
2023-12-07 85.54 86.76 85.04 86.02 781,553 +0.51 +0.60
2023-12-06 85.22 86.31 85.07 85.51 854,342 +0.44 +0.52
2023-12-05 85.24 85.49 84.45 85.07 1,113,358 -0.65 -0.76
2023-12-04 83.19 85.97 82.99 85.72 1,714,595 +2.46 +2.95
2023-12-01 82.53 83.76 81.92 83.26 810,052 +1.21 +1.47
2023-11-30 81.06 82.08 80.08 82.05 2,886,586 +0.48 +0.59
2023-11-29 82.17 83.11 81.38 81.57 1,131,420 -0.82 -1.00
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 86.76
On 2023-12-07		 82.99
On 2023-12-04		 1.24 1.49 86.76
On 2023-12-07		 84.46
On 2023-12-08		 -2.65 85.36
10D 86.76
On 2023-12-07		 80.08
On 2023-11-30		 1.99 2.41 83.11
On 2023-11-29		 80.08
On 2023-11-30		 -3.65 83.75
20D 86.76
On 2023-12-07		 78.69
On 2023-11-13		 4.38 5.47 84.47
On 2023-11-15		 80.08
On 2023-11-30		 -5.20 82.85
WTD 86.76
On 2023-12-07		 82.99
On 2023-12-04		 1.24 1.49 86.76
On 2023-12-07		 84.46
On 2023-12-08		 -2.65 85.36
MTD 86.76
On 2023-12-07		 81.92
On 2023-12-01		 2.45 2.99 86.76
On 2023-12-07		 84.46
On 2023-12-08		 -2.65 85.01
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index