NASDAQ:CDW
CDW Corporation Stock Price (Quote)
$242.26
-1.16 (-0.477%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $234.45 | $263.37 | Friday, 26th Apr 2024 CDW stock ended at $242.26. This is 0.477% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.96% from a day low at $242.10 to a day high of $244.42. |
| 90 days | $225.38 | $263.37 | |
| 52 weeks | $162.61 | $263.37 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $41.62 | $42.08 | $41.46 | $41.62 | 704 079 |
| Apr 08, 2016 | $41.86 | $41.93 | $41.41 | $41.56 | 419 266 |
| Apr 07, 2016 | $42.00 | $42.13 | $41.29 | $41.66 | 1 094 962 |
| Apr 06, 2016 | $41.42 | $42.17 | $41.00 | $42.16 | 1 035 665 |
| Apr 05, 2016 | $41.10 | $41.38 | $40.32 | $41.26 | 577 623 |
| Apr 04, 2016 | $41.67 | $41.70 | $41.24 | $41.44 | 432 257 |
| Apr 01, 2016 | $41.09 | $41.89 | $41.02 | $41.76 | 479 438 |
| Mar 31, 2016 | $41.53 | $41.86 | $41.07 | $41.50 | 541 514 |
| Mar 30, 2016 | $41.89 | $41.89 | $41.22 | $41.52 | 287 661 |
| Mar 29, 2016 | $40.75 | $41.51 | $40.51 | $41.50 | 474 200 |
| Mar 28, 2016 | $40.72 | $40.88 | $40.28 | $40.70 | 367 700 |
| Mar 24, 2016 | $40.39 | $40.87 | $39.80 | $40.61 | 983 800 |
| Mar 23, 2016 | $41.31 | $41.46 | $40.57 | $40.67 | 576 600 |
| Mar 22, 2016 | $41.08 | $41.75 | $39.88 | $41.40 | 1 143 600 |
| Mar 21, 2016 | $41.24 | $41.35 | $40.75 | $41.13 | 526 700 |
| Mar 18, 2016 | $40.83 | $41.79 | $40.53 | $41.30 | 1 081 600 |
| Mar 17, 2016 | $41.04 | $41.22 | $40.68 | $40.90 | 719 100 |
| Mar 16, 2016 | $41.00 | $41.31 | $40.50 | $41.15 | 895 900 |
| Mar 15, 2016 | $40.78 | $41.34 | $40.48 | $41.22 | 1 054 900 |
| Mar 14, 2016 | $40.60 | $41.04 | $40.58 | $40.82 | 1 841 900 |
| Mar 11, 2016 | $40.63 | $41.00 | $40.31 | $40.64 | 1 034 500 |
| Mar 10, 2016 | $40.54 | $40.98 | $39.74 | $40.15 | 890 400 |
| Mar 09, 2016 | $40.56 | $40.77 | $40.32 | $40.54 | 629 600 |
| Mar 08, 2016 | $40.40 | $40.85 | $40.09 | $40.44 | 650 500 |
| Mar 07, 2016 | $40.53 | $40.93 | $39.75 | $40.79 | 575 300 |
