Ch Robinson Worldwide Stock Price History
| CHRW Stock | USD 105.58 0.33 0.31% |
Below is the normalized historical share price chart for CH Robinson Worldwide extending back to October 15, 1997. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CH Robinson stands at 105.58, as last reported on the 30th of November, with the highest price reaching 105.77 and the lowest price hitting 104.93 during the day.
If you're considering investing in CHRW Stock, it is important to understand the factors that can impact its price. At this stage we consider CHRW Stock to be very steady. CH Robinson Worldwide retains Efficiency (Sharpe Ratio) of 0.0361, which signifies that the company had a 0.0361% return per unit of price deviation over the last 3 months. We have found twenty-nine technical indicators for CH Robinson, which you can use to evaluate the volatility of the firm. Please confirm CH Robinson's Coefficient Of Variation of 3200.76, market risk adjusted performance of 0.0593, and Standard Deviation of 1.32 to double-check if the risk estimate we provide is consistent with the expected return of 0.0486%.
At this time, CH Robinson's Common Stock Shares Outstanding is fairly stable compared to the past year. Common Stock Total Equity is likely to climb to about 14.6 M in 2024, whereas Liabilities And Stockholders Equity is likely to drop slightly above 2.8 B in 2024. . At this time, CH Robinson's Price To Sales Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to climb to 22.43 in 2024, whereas Price Book Value Ratio is likely to drop 6.25 in 2024. CHRW Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 15th of October 1997 | 200 Day MA 90.3219 | 50 Day MA 107.9272 | Beta 0.842 |
CHRW |
Sharpe Ratio = 0.0361
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CHRW |
Estimated Market Risk
| 1.35 actual daily | 12 88% of assets are more volatile |
Expected Return
| 0.05 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 2 98% of assets perform better |
Based on monthly moving average CH Robinson is performing at about 2% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CH Robinson by adding it to a well-diversified portfolio.
Price Book 7.5857 | Enterprise Value Ebitda 20.6556 | Price Sales 0.7026 | Shares Float 117.9 M | Dividend Share 2.45 |
CH Robinson Stock Price History Chart
There are several ways to analyze CHRW Stock price data. The simplest method is using a basic CHRW candlestick price chart, which shows CH Robinson price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | November 13, 2024 | 111.68 |
| Lowest Price | September 12, 2024 | 99.46 |
CH Robinson November 30, 2024 Stock Price Synopsis
Various analyses of CH Robinson's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CHRW Stock. It can be used to describe the percentage change in the price of CH Robinson from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CHRW Stock.| CH Robinson Price Rate Of Daily Change | 1.00 | |
| CH Robinson Price Action Indicator | 0.39 | |
| CH Robinson Accumulation Distribution | 3,963 | |
| CH Robinson Price Daily Balance Of Power | 0.39 |
CH Robinson November 30, 2024 Stock Price Analysis
CHRW Stock Price History Data
The price series of CH Robinson for the period between Sun, Sep 1, 2024 and Sat, Nov 30, 2024 has a statistical range of 12.22 with a coefficient of variation of 3.2. The prices are distributed with arithmetic mean of 106.42. The median price for the last 90 days is 107.86. The company had 2:1 stock split on 17th of October 2005. CH Robinson Worldwide issued dividends on 2024-12-06.| Open | High | Low | Close | Volume | ||
| 11/29/2024 | 105.43 | 105.77 | 104.93 | 105.58 | 499,040 | |
| 11/27/2024 | 106.74 | 107.10 | 104.40 | 105.25 | 1,315,819 | |
| 11/26/2024 | 107.71 | 108.11 | 105.80 | 106.36 | 1,513,762 | |
| 11/25/2024 | 108.80 | 109.65 | 105.85 | 107.54 | 2,658,464 | |
| 11/22/2024 | 108.40 | 108.85 | 106.78 | 107.61 | 1,265,710 | |
| 11/21/2024 | 109.37 | 109.55 | 108.24 | 108.54 | 774,029 | |
| 11/20/2024 | 109.58 | 109.60 | 108.17 | 109.03 | 645,392 | |
| 11/19/2024 | 109.03 | 110.19 | 108.78 | 109.08 | 773,656 | |
| 11/18/2024 | 110.19 | 111.07 | 109.59 | 109.99 | 629,393 | |
| 11/15/2024 | 111.26 | 111.51 | 110.03 | 110.19 | 992,094 | |
| 11/14/2024 | 111.33 | 112.24 | 110.59 | 111.48 | 1,136,968 | |
| 11/13/2024 | 109.32 | 111.76 | 109.27 | 111.68 | 1,462,909 | |
| 11/12/2024 | 110.52 | 110.52 | 108.68 | 109.09 | 958,253 | |
| 11/11/2024 | 109.01 | 110.48 | 108.94 | 109.03 | 917,698 | |
| 11/08/2024 | 107.85 | 109.34 | 107.72 | 108.56 | 933,091 | |
| 11/07/2024 | 106.66 | 109.40 | 106.47 | 107.91 | 1,734,199 | |
| 11/06/2024 | 106.83 | 107.36 | 103.50 | 106.42 | 2,331,917 | |
| 11/05/2024 | 102.99 | 105.02 | 102.51 | 104.93 | 1,148,004 | |
| 11/04/2024 | 102.27 | 104.15 | 101.97 | 102.65 | 1,027,464 | |
| 11/01/2024 | 102.90 | 103.47 | 101.57 | 101.82 | 1,570,109 | |
| 10/31/2024 | 103.26 | 108.53 | 100.44 | 103.04 | 4,086,722 | |
| 10/30/2024 | 107.91 | 109.98 | 107.28 | 109.64 | 2,246,584 | |
| 10/29/2024 | 109.00 | 110.30 | 107.90 | 108.00 | 1,091,476 | |
| 10/28/2024 | 108.87 | 109.12 | 107.85 | 108.94 | 1,123,492 | |
| 10/25/2024 | 107.34 | 108.37 | 106.73 | 108.12 | 954,522 | |
| 10/24/2024 | 107.90 | 108.09 | 106.34 | 106.73 | 1,089,745 | |
| 10/23/2024 | 107.97 | 108.79 | 107.72 | 107.86 | 832,429 | |
| 10/22/2024 | 108.85 | 108.88 | 107.56 | 108.09 | 924,090 | |
| 10/21/2024 | 109.90 | 109.90 | 108.46 | 108.88 | 1,056,919 | |
| 10/18/2024 | 111.05 | 111.05 | 109.27 | 110.13 | 1,683,959 | |
| 10/17/2024 | 110.42 | 111.01 | 109.67 | 110.89 | 725,816 | |
| 10/16/2024 | 111.01 | 113.10 | 110.52 | 110.64 | 1,076,963 | |
| 10/15/2024 | 110.35 | 111.31 | 108.37 | 109.10 | 1,181,248 | |
| 10/14/2024 | 110.59 | 110.59 | 108.63 | 110.16 | 687,251 | |
| 10/11/2024 | 108.58 | 110.36 | 108.47 | 110.17 | 620,937 | |
| 10/10/2024 | 108.36 | 108.36 | 106.55 | 108.04 | 859,882 | |
| 10/09/2024 | 107.26 | 108.55 | 106.21 | 108.26 | 1,005,113 | |
| 10/08/2024 | 106.62 | 108.39 | 106.22 | 107.93 | 1,105,546 | |
| 10/07/2024 | 106.85 | 107.09 | 106.00 | 106.72 | 632,320 | |
| 10/04/2024 | 106.85 | 108.51 | 105.46 | 106.73 | 1,224,326 | |
| 10/03/2024 | 108.01 | 108.29 | 105.27 | 105.50 | 971,928 | |
| 10/02/2024 | 108.95 | 109.93 | 108.23 | 108.40 | 649,908 | |
| 10/01/2024 | 110.37 | 110.37 | 108.37 | 109.80 | 1,190,488 | |
| 09/30/2024 | 108.94 | 110.51 | 108.52 | 110.37 | 1,474,795 | |
| 09/27/2024 | 108.49 | 108.69 | 107.57 | 108.34 | 982,054 | |
| 09/26/2024 | 108.56 | 109.33 | 107.22 | 107.54 | 1,137,088 | |
| 09/25/2024 | 108.87 | 109.24 | 107.48 | 108.02 | 1,115,010 | |
| 09/24/2024 | 106.26 | 108.98 | 105.73 | 108.87 | 1,678,157 | |
| 09/23/2024 | 104.20 | 106.86 | 104.06 | 106.45 | 2,094,974 | |
| 09/20/2024 | 102.74 | 104.59 | 100.91 | 104.20 | 7,033,636 | |
| 09/19/2024 | 102.99 | 103.85 | 102.23 | 103.64 | 1,514,764 | |
| 09/18/2024 | 100.59 | 103.64 | 99.99 | 102.04 | 1,649,095 | |
| 09/17/2024 | 100.84 | 101.42 | 99.23 | 100.26 | 1,460,194 | |
| 09/16/2024 | 100.11 | 100.68 | 99.07 | 100.31 | 1,049,012 | |
| 09/13/2024 | 99.73 | 100.40 | 97.77 | 100.07 | 744,184 | |
| 09/12/2024 | 100.00 | 100.65 | 98.39 | 99.46 | 973,991 | |
| 09/11/2024 | 100.83 | 100.84 | 98.95 | 100.07 | 876,093 | |
| 09/10/2024 | 100.98 | 101.47 | 100.16 | 101.07 | 859,306 | |
| 09/09/2024 | 100.86 | 102.56 | 100.86 | 101.07 | 1,032,152 | |
| 09/06/2024 | 101.87 | 102.52 | 99.92 | 100.80 | 1,148,360 | |
| 09/05/2024 | 103.58 | 103.87 | 100.57 | 101.56 | 1,034,741 |
About CH Robinson Stock history
CH Robinson investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CHRW is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CH Robinson Worldwide will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CH Robinson stock prices may prove useful in developing a viable investing in CH Robinson
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 119.7 M | 125.9 M | |
| Net Income Applicable To Common Shares | 1.1 B | 1.1 B |
CH Robinson Quarterly Net Working Capital |
|
CH Robinson Stock Technical Analysis
CH Robinson technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Transaction History Now
Transaction HistoryView history of all your transactions and understand their impact on performance |
| All Next | Launch Module |
CH Robinson Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for CH Robinson's price direction in advance. Along with the technical and fundamental analysis of CHRW Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CHRW to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0281 | |||
| Jensen Alpha | (0.05) | |||
| Total Risk Alpha | (0.19) | |||
| Sortino Ratio | (0.07) | |||
| Treynor Ratio | 0.0493 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for CHRW Stock Analysis
When running CH Robinson's price analysis, check to measure CH Robinson's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CH Robinson is operating at the current time. Most of CH Robinson's value examination focuses on studying past and present price action to predict the probability of CH Robinson's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CH Robinson's price. Additionally, you may evaluate how the addition of CH Robinson to your portfolios can decrease your overall portfolio volatility.