CHRW: C.H. Robinson Worldwide Inc.

As of Thursday, March 28th, 2024

$ 76.14

+1.82 +2.45%

Open: 75.07
High: 76.28
Low: 74.47
Volume: 1,461,678
Previous Close on Wednesday, March 27th, 2024

$ 74.32

+1.49 +2.05%

Open: 72.42
High: 74.55
Low: 72.42
Volume: 1,185,020
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 75.07 76.28 74.47 76.14 1,461,678 +1.82 +2.45
2024-03-27 72.42 74.55 72.42 74.32 1,185,020 +1.49 +2.05
2024-03-26 74.92 75.01 72.82 72.83 1,683,046 -1.99 -2.66
2024-03-25 74.86 74.95 73.89 74.82 2,006,111 +0.35 +0.47
2024-03-22 75.01 75.33 74.09 74.47 981,136 +0.12 +0.16
2024-03-21 73.82 74.43 72.76 74.35 1,351,909 +0.40 +0.54
2024-03-20 73.83 73.97 72.92 73.95 1,146,797 -0.11 -0.15
2024-03-19 73.61 74.53 73.00 74.06 1,748,848 +0.68 +0.93

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 76.28
On 2024-03-28
72.42
On 2024-03-27
1.79 2.41 75.33
On 2024-03-22
72.42
On 2024-03-27
-3.86 74.52
10D 76.28
On 2024-03-28
72.42
On 2024-03-27
1.24 1.66 75.87
On 2024-03-15
72.42
On 2024-03-27
-4.55 74.23
20D 77.42
On 2024-03-13
69.12
On 2024-03-05
2.06 2.78 74.65
On 2024-03-01
69.12
On 2024-03-05
-7.41 73.71
WTD 76.28
On 2024-03-28
72.42
On 2024-03-27
1.67 2.24 75.01
On 2024-03-26
72.42
On 2024-03-27
-3.45 74.53
MTD 77.42
On 2024-03-13
69.12
On 2024-03-05
2.06 2.78 74.65
On 2024-03-01
69.12
On 2024-03-05
-7.41 73.71
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
CHRW

C.H. Robinson Worldwide Inc.

76.14 +1.82 +2.45 1,461,678