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 |
| Aug 10, 2016 | $45.90 | $46.04 | $45.59 | $45.59 | 713 300 |
| Aug 09, 2016 | $44.92 | $45.89 | $44.77 | $45.74 | 1 570 400 |
| Aug 08, 2016 | $44.70 | $45.14 | $44.36 | $44.88 | 1 282 300 |
| Aug 05, 2016 | $44.40 | $44.75 | $44.15 | $44.62 | 922 500 |
| Aug 04, 2016 | $44.46 | $44.72 | $43.90 | $44.19 | 1 202 700 |
| Aug 03, 2016 | $43.25 | $44.38 | $42.80 | $44.11 | 2 057 300 |
| Aug 02, 2016 | $42.84 | $42.99 | $42.47 | $42.53 | 1 853 700 |
| Aug 01, 2016 | $42.83 | $43.03 | $41.40 | $42.92 | 883 800 |
| Jul 29, 2016 | $42.70 | $43.00 | $40.56 | $42.83 | 1 104 000 |
| Jul 28, 2016 | $42.57 | $42.75 | $42.41 | $42.59 | 484 300 |
| Jul 27, 2016 | $42.65 | $42.73 | $42.38 | $42.51 | 707 500 |
| Jul 26, 2016 | $42.59 | $42.69 | $42.33 | $42.56 | 837 300 |
| Jul 25, 2016 | $42.35 | $42.66 | $42.23 | $42.52 | 1 193 500 |
| Jul 22, 2016 | $42.33 | $42.56 | $42.16 | $42.16 | 849 000 |
| Jul 21, 2016 | $42.31 | $42.59 | $42.03 | $42.27 | 1 311 500 |
| Jul 20, 2016 | $41.77 | $42.42 | $41.49 | $42.32 | 1 602 300 |
| Jul 19, 2016 | $41.15 | $41.68 | $41.08 | $41.53 | 931 000 |
| Jul 18, 2016 | $41.38 | $41.67 | $40.64 | $41.26 | 746 000 |
| Jul 15, 2016 | $41.20 | $41.33 | $40.98 | $41.15 | 627 100 |
| Jul 14, 2016 | $41.02 | $41.50 | $40.45 | $41.11 | 848 600 |
| Jul 13, 2016 | $41.02 | $41.26 | $40.84 | $40.87 | 644 700 |
| Jul 12, 2016 | $41.03 | $41.36 | $40.81 | $40.90 | 1 131 600 |
| Jul 11, 2016 | $40.69 | $41.11 | $40.34 | $40.81 | 677 100 |
| Jul 08, 2016 | $40.20 | $40.52 | $40.00 | $40.33 | 794 400 |
| Jul 07, 2016 | $39.98 | $40.23 | $39.78 | $39.86 | 1 061 800 |
