NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$241.38
-1.53 (-0.630%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $240.03 | $263.37 | Monday, 15th Apr 2024 CDW stock ended at $241.38. This is 0.630% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 2.71% from a day low at $240.03 to a day high of $246.55. |
| 90 days | $217.68 | $263.37 | |
| 52 weeks | $160.66 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-17 | $216.97 | $218.03 | $213.44 | $215.29 | 959 817 |
| 2023-11-16 | $217.40 | $219.19 | $214.71 | $215.51 | 687 452 |
| 2023-11-15 | $219.30 | $219.71 | $217.08 | $218.92 | 640 628 |
| 2023-11-14 | $214.75 | $218.86 | $214.75 | $218.46 | 623 328 |
| 2023-11-13 | $211.24 | $212.72 | $210.13 | $211.97 | 484 728 |
| 2023-11-10 | $209.50 | $211.75 | $207.91 | $211.67 | 511 974 |
| 2023-11-09 | $210.88 | $211.00 | $207.77 | $208.50 | 751 948 |
| 2023-11-08 | $208.87 | $209.53 | $207.28 | $209.28 | 470 199 |
| 2023-11-07 | $211.20 | $211.97 | $206.67 | $208.00 | 691 189 |
| 2023-11-06 | $209.88 | $211.19 | $208.69 | $211.04 | 513 056 |
| 2023-11-03 | $208.39 | $210.51 | $208.39 | $209.46 | 583 945 |
| 2023-11-02 | $200.21 | $207.06 | $200.12 | $206.67 | 775 409 |
| 2023-11-01 | $185.55 | $199.20 | $185.04 | $199.16 | 938 326 |
| 2023-10-31 | $198.10 | $200.77 | $197.07 | $200.40 | 767 385 |
| 2023-10-30 | $199.59 | $200.09 | $194.84 | $197.05 | 1 088 731 |
| 2023-10-27 | $197.65 | $199.83 | $196.80 | $198.90 | 629 094 |
| 2023-10-26 | $198.50 | $200.22 | $198.09 | $198.42 | 573 954 |
| 2023-10-25 | $199.42 | $202.52 | $198.03 | $198.70 | 527 871 |
| 2023-10-24 | $200.19 | $201.88 | $197.99 | $199.89 | 549 108 |
| 2023-10-23 | $199.26 | $201.35 | $197.99 | $199.55 | 555 509 |
| 2023-10-20 | $202.99 | $202.99 | $200.17 | $200.42 | 520 934 |
| 2023-10-19 | $206.73 | $207.19 | $202.35 | $202.85 | 494 222 |
| 2023-10-18 | $208.35 | $208.35 | $206.00 | $206.16 | 464 709 |
| 2023-10-17 | $207.78 | $210.87 | $207.09 | $208.90 | 463 503 |
| 2023-10-16 | $207.55 | $210.02 | $207.29 | $208.82 | 509 003 |
