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 |
| Mar 04, 2016 | $40.79 | $41.18 | $39.76 | $40.83 | 799 000 |
| Mar 03, 2016 | $39.95 | $41.12 | $39.86 | $40.85 | 831 900 |
| Mar 02, 2016 | $40.16 | $40.34 | $39.55 | $39.79 | 781 600 |
| Mar 01, 2016 | $39.78 | $40.57 | $39.66 | $40.35 | 992 900 |
| Feb 29, 2016 | $38.87 | $39.76 | $38.65 | $39.58 | 1 255 900 |
| Feb 26, 2016 | $39.37 | $39.55 | $38.49 | $38.81 | 557 600 |
| Feb 25, 2016 | $38.88 | $40.00 | $38.19 | $39.22 | 1 289 700 |
| Feb 24, 2016 | $38.43 | $39.44 | $38.10 | $38.90 | 1 389 200 |
| Feb 23, 2016 | $38.83 | $39.64 | $38.50 | $38.74 | 977 900 |
| Feb 22, 2016 | $38.52 | $39.08 | $38.52 | $38.85 | 992 600 |
| Feb 19, 2016 | $37.57 | $38.32 | $37.20 | $38.09 | 1 153 300 |
| Feb 18, 2016 | $37.35 | $38.48 | $37.35 | $37.42 | 1 558 200 |
| Feb 17, 2016 | $36.48 | $37.41 | $36.03 | $37.03 | 1 072 800 |
| Feb 16, 2016 | $34.81 | $36.58 | $34.65 | $36.16 | 1 699 100 |
| Feb 12, 2016 | $34.25 | $34.73 | $33.82 | $34.22 | 930 100 |
| Feb 11, 2016 | $34.07 | $34.71 | $33.48 | $33.60 | 2 230 700 |
| Feb 10, 2016 | $35.36 | $35.86 | $34.16 | $34.66 | 1 882 700 |
| Feb 09, 2016 | $31.48 | $35.98 | $30.40 | $35.31 | 2 840 100 |
| Feb 08, 2016 | $35.82 | $36.00 | $34.70 | $35.21 | 2 500 200 |
| Feb 05, 2016 | $37.48 | $37.93 | $35.93 | $36.12 | 2 205 800 |
| Feb 04, 2016 | $37.53 | $38.10 | $37.29 | $37.51 | 947 400 |
| Feb 03, 2016 | $37.53 | $38.06 | $36.90 | $37.42 | 1 068 400 |
| Feb 02, 2016 | $38.04 | $38.69 | $37.17 | $37.25 | 1 208 700 |
| Feb 01, 2016 | $38.16 | $38.63 | $38.01 | $38.08 | 1 536 500 |
| Jan 29, 2016 | $37.52 | $38.51 | $37.52 | $38.34 | 1 134 600 |
