|
Market Closed -
Nasdaq
16:00:00 2026-10-01 EDT
|
5-day change | 1st Jan Change | ||
| 153.14 USD | +3.50% |
|
+2.32% | -4.74% |
Stock exchange
Nasdaq
CHRW 153.14 $
+3.50%
228M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CHRW | 153.14USD | +3.50% | 228M $ | ||
CBOE
| CHRW | 153.16USD | +3.51% | 9.26M $ | |
|
Mexican S.E.
| CHRW * | 3,063.79MXN | -10.62% | 3.06M $ | |
|
Tradegate
| CH1A | 136.25EUR | +4.29% | 5.04K € | |
|
Boerse Muenchen
| CH1A | 136.54EUR | +4.26% | 546.16 € | |
|
Deutsche Boerse AG
| CH1A | 134.55EUR | +2.59% | 0 € | |
|
Börse Stuttgart
| CH1A | 136.45EUR | +4.56% | 0 € | |
|
Berne S.E.
| CH1A | 124.04CHF | -0.84% | 0 CHF | |
| C1HR34 | 38.40BRL | +0.52% | 384 R$ |
Quotes 5-day view: C.H. Robinson Worldwide, Inc.
Delayed Quote Nasdaq
| 2026-09-25 | 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | |
|---|---|---|---|---|---|
| Last | US$147.10 | US$148.24 | US$149.71 | US$147.96 | US$153.14 |
| Volume | 1,152,043 | 987,059 | 1,060,651 | 1,042,703 | 1,487,778 |
| Change | +0.62% | +0.77% | +0.99% | -1.17% | +3.50% |
| Opening | US$145.98 | US$146.23 | US$147.59 | US$151.74 | US$148.18 |
| High | US$147.55 | US$148.98 | US$149.83 | US$151.88 | US$153.94 |
| Low | US$145.40 | US$145.02 | US$147.21 | US$147.79 | US$147.76 |
Performance
| 1 day | +3.50% | ||
| 1 week | +2.32% | ||
| Current month | +3.50% | ||
| 1 month | +2.33% | ||
| 3 months | -18.69% | ||
| 6 months | -7.79% | ||
| Current year | -4.74% | ||
| 1 year | +15.66% | ||
| 3 years | +77.80% | ||
| 5 years | +76.02% | ||
| 10 years | +117.34% |
Volumes
marketsDaily volume
1,487,912
Estimated daily volume
1,487,912
Avg. Volume 20 sessions
1,489,753
Daily volume ratio
1
Avg. Volume 20 sessions USD
228,140,774.42
Record volume 1
29,816,796
Record volume 2
24,098,650
Record volume 3
16,431,915
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
17,289,312,133
Net sales (USD)
16,232,763,000
Number of employees
11,599
Sales / Employee (USD)
1,399,497
Free-Float
65.08%
Free-Float capitalization (USD)
17,229,258,720
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
147.84
Moving average 20 days
150.58
Moving average 50 days
154.62
Moving average 100 days
168.92
Price spread / (MMA5)
-3.46%
Price spread / (MMA20)
-1.67%
Price spread / (MMA50)
+0.97%
Price spread / (MMA100)
+10.30%
STIM
RSI 9 days
47.84
RSI 14 days
46.24
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.50% | +2.32% | +15.66% | +77.80% | 17.29B | |
| +0.11% | -1.13% | +15.25% | +33.78% | 162B | |
| +0.06% | -1.38% | +31.06% | +51.35% | 86.15B | |
| -0.79% | -3.42% | +16.01% | +19.10% | 75.05B | |
| -1.58% | -1.12% | +27.04% | +13.35% | 72.08B | |
| +0.41% | -1.51% | +3.28% | +57.55% | 69.4B | |
| +2.45% | +0.21% | +26.51% | -12.94% | 36.05B | |
| +1.41% | -3.17% | +69.34% | +20.52% | 21.04B | |
| +2.13% | -0.11% | +39.03% | +140.73% | 20.6B | |
| +1.18% | -7.17% | - | - | 16.35B | |
| Average | +0.89% | -2.00% | +27.02% | +44.58% | 57.57B | |
| Weighted average by Cap. | +0.21% | -1.05% | +21.47% | +36.62% |
Historical Quotes: C.H. Robinson Worldwide, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5b9f817f4b4818f391b4639140c.GqUR7G-hXNGaKycIn7f5eNG0DNmzEs70kK3II5KOGgs.I8BBizvAO6TraHNSyv6QL5nuTo2Eaqy9wOy8QP67cmZ16FquHdU4qO5gFw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 153.14 | 261,344 | 975,788 |
| 15:59:57 | 153.12 | 100 | 714,444 |
| 15:59:57 | 153.15 | 291 | 714,344 |
| 15:59:57 | 153.15 | 189 | 714,053 |
| 15:59:56 | 153.14 | 100 | 713,864 |
| 15:59:56 | 153.14 | 100 | 713,764 |
| 15:59:55 | 153.14 | 200 | 713,664 |
| 15:59:55 | 153.14 | 100 | 713,464 |
| 15:59:55 | 153.14 | 151 | 713,364 |
| 15:59:55 | 153.14 | 100 | 713,213 |
Price Extremes
| 1 week | 145.02 |  | 153.94 |
| 1 month | 144.02 | | 158.07 |
| Current year | 141.24 | | 210.33 |
| 1 year | 123.64 | | 210.33 |
| 3 years | 65 | | 210.33 |
| 5 years | 65 | | 210.33 |
| 10 years | 56.94 | | 210.33 |
Monthly variations
Annual variations
| 2026 | -4.74% | ||
| 2025 | +55.59% | ||
| 2024 | +19.60% | ||
| 2023 | -5.65% | ||
| 2022 | -14.93% | ||
| 2021 | +14.66% | ||
| 2020 | +20.04% | ||
| 2019 | -7.00% | ||
| 2018 | -5.61% | ||
| 2017 | +21.61% | ||
| 2016 | +18.12% | ||
| 2015 | -17.19% | ||
| 2014 | +28.35% | ||
| 2013 | -7.70% | ||
| 2012 | -9.40% | ||
| 2011 | -12.98% | ||
| 2010 | +36.54% | ||
| 2009 | +6.72% | ||
| 2008 | +1.68% | ||
| 2007 | +32.36% | ||
| 2006 | +10.42% | ||
| 2005 | +33.39% | ||
| 2004 | +46.45% | ||
| 2003 | +21.51% | ||
| 2002 | +7.90% | ||
| 2001 | -8.02% | ||
| 2000 | +58.18% | ||
| 1999 | +53.25% | ||
| 1998 | +15.92% | ||
| 1997 | -0.56% |
- Stock Market
- Stocks
- CHRW Stock
- Quotes C.H. Robinson Worldwide, Inc.
Select your edition
All financial news and data tailored to specific country editions
