NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$228.24
+4.60 (+2.06%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $213.04 | $248.12 | Monday, 20th May 2024 CDW stock ended at $228.24. This is 2.06% more than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 2.41% from a day low at $223.21 to a day high of $228.58. |
90 days | $213.04 | $263.37 | |
52 weeks | $167.57 | $263.37 |
Date | Open | High | Low | Close | Volume |
Oct 13, 2022 | $149.02 | $158.98 | $147.91 | $157.89 | 867 644 |
Oct 12, 2022 | $153.53 | $154.09 | $152.44 | $152.59 | 859 745 |
Oct 11, 2022 | $158.68 | $158.68 | $151.82 | $152.60 | 1 046 090 |
Oct 10, 2022 | $160.26 | $160.26 | $156.74 | $158.43 | 576 416 |
Oct 07, 2022 | $162.79 | $162.79 | $158.95 | $159.62 | 750 905 |
Oct 06, 2022 | $166.61 | $167.73 | $164.46 | $165.00 | 539 393 |
Oct 05, 2022 | $164.82 | $167.79 | $163.90 | $166.55 | 351 742 |
Oct 04, 2022 | $162.91 | $166.41 | $162.86 | $166.34 | 600 008 |
Oct 03, 2022 | $157.06 | $161.20 | $156.87 | $159.91 | 734 894 |
Sep 30, 2022 | $159.13 | $160.35 | $155.89 | $156.08 | 717 457 |
Sep 29, 2022 | $159.95 | $161.50 | $158.19 | $158.97 | 712 806 |
Sep 28, 2022 | $158.12 | $162.39 | $157.29 | $161.46 | 901 471 |
Sep 27, 2022 | $159.53 | $160.79 | $156.07 | $157.73 | 423 978 |
Sep 26, 2022 | $159.53 | $161.45 | $158.02 | $158.30 | 409 572 |
Sep 23, 2022 | $161.84 | $161.84 | $157.70 | $159.91 | 542 886 |
Sep 22, 2022 | $165.00 | $165.09 | $161.25 | $162.64 | 606 033 |
Sep 21, 2022 | $168.96 | $170.60 | $165.40 | $165.40 | 523 572 |
Sep 20, 2022 | $169.93 | $170.12 | $166.87 | $168.25 | 474 889 |
Sep 19, 2022 | $169.27 | $170.94 | $168.08 | $170.68 | 465 041 |
Sep 16, 2022 | $168.69 | $171.51 | $166.81 | $170.83 | 1 267 471 |
Sep 15, 2022 | $171.88 | $172.73 | $169.13 | $169.68 | 468 892 |
Sep 14, 2022 | $172.77 | $173.92 | $170.30 | $172.04 | 616 894 |
Sep 13, 2022 | $173.88 | $175.33 | $171.64 | $172.45 | 852 447 |
Sep 12, 2022 | $177.15 | $177.84 | $175.59 | $177.78 | 610 136 |
Sep 09, 2022 | $175.70 | $176.75 | $174.75 | $175.57 | 624 548 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CDW stock historical prices to predict future price movements?
Trend Analysis: Examine the CDW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CDW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.