Indicators

CDW Corp (NQ: CDW )

223.62 +0.78 (+0.35%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	105.54	106.57	103.55	106.00	1,266,417	+1.20(+1.15%)
May 28, 2020	105.13	106.72	103.60	104.80	802,435	-0.66(-0.62%)
May 27, 2020	104.76	105.50	102.37	105.46	859,322	+2.23(+2.16%)
May 26, 2020	103.76	105.63	103.19	103.23	983,858	+2.17(+2.15%)
May 22, 2020	101.53	101.98	100.75	101.06	652,983	-1.68(-1.64%)
May 21, 2020	103.64	105.10	102.28	102.75	789,267	-1.29(-1.24%)
May 20, 2020	100.80	104.19	100.80	104.03	1,058,602	+3.09(+3.06%)
May 19, 2020	101.30	103.35	100.11	100.95	936,709	-0.50(-0.49%)
May 18, 2020	97.61	102.08	96.66	101.44	1,861,762	+8.29(+8.90%)
May 15, 2020	93.35	94.11	92.30	93.16	1,352,313	-1.80(-1.90%)
May 14, 2020	90.74	95.08	89.29	94.96	1,142,385	+1.61(+1.72%)
May 13, 2020	96.19	97.88	91.91	93.35	1,005,992	-3.78(-3.89%)
May 12, 2020	100.37	101.26	97.11	97.13	901,669	-2.85(-2.85%)
May 11, 2020	101.88	102.21	99.98	99.98	809,240	-3.40(-3.29%)
May 08, 2020	102.91	104.61	102.43	103.38	613,055	+1.78(+1.75%)
May 07, 2020	101.41	103.71	99.98	101.60	941,530	-0.09(-0.09%)
May 06, 2020	105.35	106.01	99.68	101.69	1,395,251	-3.07(-2.93%)
May 05, 2020	102.70	105.72	102.51	104.76	854,022	+1.71(+1.66%)
May 04, 2020	101.17	103.19	99.49	103.05	760,754	+1.31(+1.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.