NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$222.46
-0.510 (-0.229%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $213.04 | $250.42 | Friday, 10th May 2024 CDW stock ended at $222.46. This is 0.229% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.18% from a day low at $221.48 to a day high of $224.10. |
| 90 days | $213.04 | $263.37 | |
| 52 weeks | $167.57 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $52.31 | $52.31 | $51.34 | $51.54 | 807 190 |
| Dec 30, 2016 | $52.65 | $52.87 | $51.92 | $52.09 | 414 676 |
| Dec 29, 2016 | $52.79 | $52.99 | $52.22 | $52.69 | 406 185 |
| Dec 28, 2016 | $53.24 | $53.37 | $52.68 | $52.76 | 193 336 |
| Dec 27, 2016 | $53.18 | $53.43 | $53.04 | $53.31 | 217 023 |
| Dec 23, 2016 | $52.06 | $53.17 | $51.84 | $53.03 | 449 642 |
| Dec 22, 2016 | $52.96 | $53.15 | $51.78 | $52.01 | 814 880 |
| Dec 21, 2016 | $53.49 | $53.64 | $52.77 | $52.96 | 534 033 |
| Dec 20, 2016 | $52.85 | $53.48 | $52.56 | $53.43 | 496 839 |
| Dec 19, 2016 | $53.10 | $53.51 | $52.75 | $52.88 | 539 210 |
| Dec 16, 2016 | $53.50 | $53.61 | $52.48 | $52.85 | 1 333 368 |
| Dec 15, 2016 | $53.18 | $53.57 | $52.77 | $53.36 | 541 694 |
| Dec 14, 2016 | $53.44 | $53.71 | $52.89 | $53.09 | 621 486 |
| Dec 13, 2016 | $52.93 | $53.58 | $52.64 | $53.42 | 703 938 |
| Dec 12, 2016 | $52.98 | $53.37 | $52.51 | $53.05 | 848 087 |
| Dec 09, 2016 | $54.56 | $54.97 | $53.21 | $53.43 | 1 126 783 |
| Dec 08, 2016 | $54.42 | $55.47 | $54.12 | $55.40 | 790 801 |
| Dec 07, 2016 | $53.51 | $54.58 | $53.47 | $54.36 | 832 611 |
| Dec 06, 2016 | $52.68 | $53.45 | $52.30 | $53.39 | 590 594 |
| Dec 05, 2016 | $53.03 | $53.24 | $52.57 | $52.75 | 817 043 |
| Dec 02, 2016 | $52.84 | $53.29 | $52.76 | $52.84 | 968 343 |
| Dec 01, 2016 | $51.12 | $52.93 | $51.12 | $52.84 | 1 209 749 |
| Nov 30, 2016 | $52.17 | $52.25 | $51.14 | $51.24 | 923 058 |
| Nov 29, 2016 | $51.95 | $52.48 | $51.77 | $51.78 | 862 252 |
| Nov 28, 2016 | $51.22 | $52.03 | $51.22 | $51.70 | 758 305 |
