NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$236.78
-3.23 (-1.35%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $236.37 | $263.37 | Wednesday, 17th Apr 2024 CDW stock ended at $236.78. This is 1.35% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $236.37 to a day high of $241.27. |
90 days | $219.98 | $263.37 | |
52 weeks | $160.66 | $263.37 |
Date | Open | High | Low | Close | Volume |
2023-04-18 | $190.49 | $191.58 | $188.89 | $190.29 | 690 532 |
2023-04-17 | $187.29 | $188.94 | $186.82 | $188.92 | 559 168 |
2023-04-14 | $188.86 | $190.31 | $185.14 | $186.96 | 840 485 |
2023-04-13 | $188.58 | $189.36 | $185.84 | $189.21 | 455 219 |
2023-04-12 | $190.00 | $190.52 | $187.33 | $188.09 | 547 768 |
2023-04-11 | $189.73 | $190.46 | $188.26 | $188.50 | 528 985 |
2023-04-10 | $185.07 | $189.30 | $184.45 | $189.04 | 708 445 |
2023-04-06 | $186.86 | $187.26 | $185.32 | $185.50 | 545 168 |
2023-04-05 | $188.42 | $189.36 | $187.30 | $187.97 | 634 014 |
2023-04-04 | $194.14 | $194.14 | $187.84 | $189.27 | 627 706 |
2023-04-03 | $194.09 | $195.47 | $193.47 | $193.69 | 738 339 |
2023-03-31 | $190.49 | $195.04 | $190.15 | $194.89 | 945 087 |
2023-03-30 | $190.08 | $190.86 | $189.20 | $190.07 | 695 385 |
2023-03-29 | $187.25 | $188.63 | $186.42 | $188.30 | 585 898 |
2023-03-28 | $190.89 | $191.21 | $184.34 | $185.82 | 954 909 |
2023-03-27 | $192.62 | $194.18 | $191.24 | $191.67 | 768 229 |
2023-03-24 | $190.36 | $191.71 | $187.57 | $191.71 | 580 517 |
2023-03-23 | $191.20 | $193.79 | $189.42 | $191.10 | 689 884 |
2023-03-22 | $194.03 | $195.63 | $190.60 | $190.68 | 574 350 |
2023-03-21 | $192.68 | $195.00 | $192.37 | $194.49 | 620 695 |
2023-03-20 | $188.51 | $191.59 | $188.41 | $191.44 | 615 083 |
2023-03-17 | $193.58 | $193.58 | $186.50 | $188.05 | 1 622 263 |
2023-03-16 | $187.10 | $193.79 | $186.55 | $193.58 | 933 171 |
2023-03-15 | $187.98 | $190.89 | $185.14 | $188.65 | 851 347 |
2023-03-14 | $190.48 | $193.50 | $189.41 | $191.30 | 872 579 |