|
Market Closed -
Nasdaq
16:00:00 2026-10-16 EDT
|
5-day change | 1st Jan Change | ||
| 139.49 USD | -3.01% |
|
-1.98% | -13.23% |
| 10-16 | BMO Capital Adjusts Price Target on C.H. Robinson Worldwide to $160 From $190 | MT |
| 10-16 | J.B. Hunt Third-Quarter Revenues Top Views; Transportation, Fuel Costs Dent Operating Profit Margin | MT |
Stock exchange
Nasdaq
CHRW 139.49 $
-3.01%
510M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CHRW | 139.49USD | -3.01% | 510M $ | ||
CBOE
| CHRW | 139.50USD | -2.99% | 16.83M $ | |
|
Mexican S.E.
| CHRW * | 3,063.79MXN | -10.62% | 3.06M $ | |
|
Deutsche Boerse AG
| CH1A | 127.30EUR | +1.15% | 0 € | |
|
Tradegate
| CH1A | 124.10EUR | -3.31% | 0 € | |
|
Börse Stuttgart
| CH1A | 124.00EUR | -3.09% | 0 € | |
|
Boerse Muenchen
| CH1A | 123.80EUR | -3.05% | 0 € | |
|
Berne S.E.
| CH1A | 117.39CHF | +1.43% | 0 CHF | |
| C1HR34 | 35.72BRL | +0.34% | 35.72 R$ |
Quotes 5-day view: C.H. Robinson Worldwide, Inc.
Delayed Quote Nasdaq
| 2026-10-12 | 2026-10-13 | 2026-10-14 | 2026-10-15 | 2026-10-16 | |
|---|---|---|---|---|---|
| Last | US$139.75 | US$137.97 | US$139.45 | US$143.82 | US$139.49 |
| Volume | 1,277,795 | 1,959,250 | 1,918,781 | 1,556,716 | 3,653,941 |
| Change | -1.80% | -1.27% | +1.07% | +3.13% | -3.01% |
| Opening | US$140.13 | US$140.14 | US$137.97 | US$139.72 | US$144.50 |
| High | US$141.00 | US$140.14 | US$139.58 | US$144.03 | US$146.40 |
| Low | US$138.60 | US$135.66 | US$137.53 | US$139.25 | US$132.93 |
Performance
| 1 day | -3.01% | ||
| 1 week | -1.98% | ||
| Current month | -5.72% | ||
| 1 month | -9.11% | ||
| 3 months | -32.20% | ||
| 6 months | -23.19% | ||
| Current year | -13.23% | ||
| 1 year | +10.72% | ||
| 3 years | +62.67% | ||
| 5 years | +47.41% | ||
| 10 years | +98.53% |
Volumes
marketsDaily volume
3,653,941
Estimated daily volume
3,653,941
Avg. Volume 20 sessions
2,234,316
Daily volume ratio
1.64
Avg. Volume 20 sessions USD
311,664,738.84
Record volume 1
29,816,796
Record volume 2
24,098,650
Record volume 3
16,431,915
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
16,106,119,670
Net sales (USD)
16,232,763,000
Number of employees
11,599
Sales / Employee (USD)
1,399,497
Free-Float
64.8%
Free-Float capitalization (USD)
16,049,504,027
Average Daily Capital Traded
1.94%
Indicators
Moving average 5 days
140.66
Moving average 20 days
145.53
Moving average 50 days
147.38
Moving average 100 days
165.87
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
+4.33%
Price spread / (MMA50)
+5.65%
Price spread / (MMA100)
+18.92%
RSI 9 days
50.02
RSI 14 days
47.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.01% | -1.98% | +10.72% | +62.67% | 16.11B | |
| +0.11% | +3.84% | +29.01% | +37.10% | 172B | |
| -0.02% | +3.00% | +35.26% | +54.98% | 90.17B | |
| +0.06% | +2.41% | +16.46% | +24.60% | 76.74B | |
| +0.48% | +2.58% | +29.63% | +15.78% | 73.62B | |
| +0.64% | +2.87% | +13.32% | +57.51% | 73.43B | |
| -0.61% | +3.16% | +35.93% | -8.97% | 38.92B | |
| -1.14% | +1.74% | +42.41% | +146.85% | 21.86B | |
| -2.78% | -0.21% | +34.92% | +16.26% | 21.49B | |
| +2.45% | -1.96% | - | - | 16.93B | |
| Average | -0.38% | +2.06% | +27.52% | +45.20% | 60.1B | |
| Weighted average by Cap. | -0.02% | +2.76% | +27.11% | +39.07% |
Historical Quotes: C.H. Robinson Worldwide, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
015e4cdb381ef9323.EDpaHd_i6_5yFrdp2PL4HtDkaFO6F02rS8aNlszb3Gk.JG8FL7mF2ZdCW9xdiJzOR-auPx3RVhn6CKq6-YqV8VhSUwhTvKqMjQR_jw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 139.49 | 922,148 | 2,690,169 |
| 15:59:59 | 139.43 | 100 | 1,768,021 |
| 15:59:59 | 139.43 | 100 | 1,767,921 |
| 15:59:59 | 139.43 | 100 | 1,767,821 |
| 15:59:59 | 139.43 | 100 | 1,767,721 |
| 15:59:59 | 139.45 | 100 | 1,767,621 |
| 15:59:59 | 139.45 | 230 | 1,767,521 |
| 15:59:59 | 139.50 | 229 | 1,767,291 |
| 15:59:58 | 139.50 | 100 | 1,767,062 |
| 15:59:58 | 139.50 | 100 | 1,766,962 |
Price Extremes
| 1 week | 132.93 |  | 146.4 |
| 1 month | 132.05 | | 158.35 |
| Current year | 132.05 | | 210.33 |
| 1 year | 125.35 | | 210.33 |
| 3 years | 65 | | 210.33 |
| 5 years | 65 | | 210.33 |
| 10 years | 56.94 | | 210.33 |
Monthly variations
Annual variations
| 2026 | -13.23% | ||
| 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
