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 |
| Jul 06, 2016 | $39.59 | $40.00 | $39.17 | $39.89 | 1 147 400 |
| Jul 05, 2016 | $39.85 | $40.16 | $39.55 | $39.75 | 835 300 |
| Jul 01, 2016 | $40.20 | $40.48 | $39.92 | $40.20 | 755 700 |
| Jun 30, 2016 | $39.51 | $40.09 | $38.94 | $39.98 | 1 746 300 |
| Jun 29, 2016 | $39.75 | $40.00 | $39.36 | $39.62 | 1 549 500 |
| Jun 28, 2016 | $39.61 | $40.03 | $39.39 | $39.55 | 1 055 500 |
| Jun 27, 2016 | $39.35 | $39.94 | $38.89 | $39.20 | 1 566 200 |
| Jun 24, 2016 | $40.25 | $41.02 | $39.64 | $39.59 | 3 296 000 |
| Jun 23, 2016 | $41.61 | $41.83 | $41.34 | $41.63 | 947 800 |
| Jun 22, 2016 | $41.49 | $41.53 | $41.18 | $41.27 | 1 196 400 |
| Jun 21, 2016 | $41.22 | $41.49 | $40.92 | $41.34 | 1 021 200 |
| Jun 20, 2016 | $40.92 | $41.35 | $40.49 | $41.03 | 998 200 |
| Jun 17, 2016 | $40.57 | $40.95 | $40.27 | $40.42 | 2 015 200 |
| Jun 16, 2016 | $41.80 | $41.88 | $40.28 | $40.80 | 2 245 079 |
| Jun 15, 2016 | $42.40 | $42.71 | $42.19 | $42.40 | 535 986 |
| Jun 14, 2016 | $42.24 | $42.51 | $41.77 | $42.43 | 771 890 |
| Jun 13, 2016 | $42.55 | $42.75 | $42.24 | $42.43 | 1 258 231 |
| Jun 10, 2016 | $42.66 | $42.95 | $42.51 | $42.81 | 807 625 |
| Jun 09, 2016 | $42.86 | $42.96 | $42.54 | $42.89 | 965 379 |
| Jun 08, 2016 | $42.60 | $43.06 | $42.16 | $43.00 | 1 154 568 |
| Jun 07, 2016 | $42.54 | $42.84 | $42.35 | $42.60 | 994 414 |
| Jun 06, 2016 | $42.62 | $42.62 | $41.91 | $42.46 | 972 303 |
| Jun 03, 2016 | $42.58 | $42.75 | $42.27 | $42.72 | 966 639 |
| Jun 02, 2016 | $42.51 | $42.78 | $42.51 | $42.65 | 982 447 |
| Jun 01, 2016 | $42.30 | $42.81 | $42.30 | $42.61 | 993 568 |
