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 |
| Sep 15, 2016 | $44.15 | $44.77 | $44.11 | $44.63 | 817 400 |
| Sep 14, 2016 | $44.06 | $44.53 | $43.89 | $44.03 | 844 700 |
| Sep 13, 2016 | $44.13 | $44.27 | $43.58 | $43.88 | 883 400 |
| Sep 12, 2016 | $43.52 | $44.40 | $43.46 | $44.28 | 979 900 |
| Sep 09, 2016 | $44.52 | $44.58 | $43.69 | $43.69 | 1 182 500 |
| Sep 08, 2016 | $45.12 | $45.12 | $44.73 | $44.74 | 590 600 |
| Sep 07, 2016 | $44.86 | $45.11 | $44.41 | $45.05 | 809 200 |
| Sep 06, 2016 | $44.99 | $45.26 | $44.50 | $45.01 | 805 800 |
| Sep 02, 2016 | $44.66 | $44.92 | $44.47 | $44.77 | 673 500 |
| Sep 01, 2016 | $44.76 | $44.95 | $44.19 | $44.36 | 926 200 |
| Aug 31, 2016 | $44.68 | $44.96 | $44.29 | $44.65 | 682 600 |
| Aug 30, 2016 | $44.60 | $44.98 | $44.56 | $44.83 | 532 600 |
| Aug 29, 2016 | $44.26 | $44.86 | $44.11 | $44.58 | 573 800 |
| Aug 26, 2016 | $44.77 | $44.99 | $44.00 | $44.24 | 854 300 |
| Aug 25, 2016 | $44.68 | $45.05 | $44.51 | $44.83 | 576 100 |
| Aug 24, 2016 | $45.05 | $45.19 | $44.87 | $44.95 | 566 000 |
| Aug 23, 2016 | $44.88 | $45.27 | $44.75 | $44.95 | 1 155 700 |
| Aug 22, 2016 | $44.84 | $45.08 | $44.63 | $44.96 | 1 027 800 |
| Aug 19, 2016 | $44.83 | $44.98 | $44.51 | $44.76 | 749 200 |
| Aug 18, 2016 | $44.38 | $44.94 | $44.32 | $44.79 | 1 239 000 |
| Aug 17, 2016 | $44.44 | $44.99 | $44.05 | $44.40 | 1 445 500 |
| Aug 16, 2016 | $45.26 | $45.59 | $44.55 | $44.48 | 1 126 100 |
| Aug 15, 2016 | $45.53 | $45.71 | $45.24 | $45.21 | 766 800 |
| Aug 12, 2016 | $45.54 | $45.62 | $45.10 | $45.18 | 566 800 |
| Aug 11, 2016 | $45.70 | $45.85 | $44.78 | $45.41 | 1 425 200 |
