CDW Corp (NQ: CDW )

197.81 -2.06 (-1.03%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	199.27	199.56	197.16	197.81	1,813,750	-2.06(-1.03%)
Nov 08, 2024	202.11	202.38	197.85	199.87	953,050	-3.03(-1.49%)
Nov 07, 2024	202.35	204.76	202.22	202.90	1,342,222	+0.11(+0.05%)
Nov 06, 2024	201.81	204.24	196.70	202.79	1,716,996	+9.80(+5.08%)
Nov 05, 2024	191.91	193.18	190.77	192.99	1,205,260	+1.89(+0.99%)
Nov 04, 2024	188.76	192.45	188.33	191.10	1,185,476	+2.72(+1.44%)
Nov 01, 2024	188.00	190.75	187.73	188.38	1,502,644	+0.15(+0.08%)
Oct 31, 2024	194.58	194.58	188.12	188.23	2,077,392	-6.83(-3.50%)
Oct 30, 2024	200.21	210.97	194.48	195.06	3,019,861	-24.84(-11.30%)
Oct 29, 2024	217.70	221.38	217.50	219.90	1,922,228	+1.40(+0.64%)
Oct 28, 2024	215.37	220.51	215.37	218.50	1,216,674	+1.49(+0.69%)
Oct 25, 2024	219.90	220.71	216.94	217.01	981,374	-2.15(-0.98%)
Oct 24, 2024	218.59	220.80	217.53	219.16	550,599	+1.51(+0.69%)
Oct 23, 2024	216.12	218.43	215.92	217.65	608,598	+0.57(+0.26%)
Oct 22, 2024	219.11	219.11	216.45	217.08	543,521	-3.27(-1.48%)
Oct 21, 2024	217.65	220.72	216.37	220.35	901,727	+2.04(+0.93%)
Oct 18, 2024	222.04	222.17	217.97	218.31	933,606	-2.87(-1.30%)
Oct 17, 2024	222.04	222.34	219.97	221.18	1,176,489	+1.02(+0.46%)
Oct 16, 2024	220.97	221.73	219.64	220.16	820,853	+0.03(+0.01%)
Oct 15, 2024	223.17	224.35	219.15	220.13	959,476	-3.35(-1.50%)
Oct 14, 2024	221.67	224.50	220.44	223.48	738,019	+1.48(+0.67%)
Oct 11, 2024	222.51	223.20	219.26	222.00	930,886	+0.31(+0.14%)
Oct 10, 2024	223.88	225.38	221.49	221.69	992,278	-4.01(-1.78%)
Oct 09, 2024	223.88	226.79	223.36	225.70	422,265	+2.09(+0.93%)
Oct 08, 2024	220.68	224.05	219.59	223.61	668,782	+3.12(+1.42%)
Oct 07, 2024	219.66	221.55	218.87	220.49	416,867	-1.20(-0.54%)
Oct 04, 2024	221.75	222.41	218.53	221.69	499,909	+3.43(+1.57%)
Oct 03, 2024	217.86	220.49	216.75	218.26	316,445	-1.09(-0.50%)
Oct 02, 2024	217.50	220.90	215.87	219.35	501,980	+1.54(+0.71%)
Oct 01, 2024	223.48	223.50	215.22	217.81	1,181,354	-8.49(-3.75%)
Sep 30, 2024	226.66	227.15	223.88	226.30	517,785	-0.25(-0.11%)
Sep 27, 2024	228.79	229.00	225.73	226.55	386,817	-2.08(-0.91%)
Sep 26, 2024	224.01	229.02	223.42	228.63	1,042,481	+7.35(+3.32%)
Sep 25, 2024	224.17	224.17	220.90	221.28	506,887	-3.00(-1.34%)
Sep 24, 2024	224.06	224.78	222.30	224.28	576,874	+0.17(+0.08%)
Sep 23, 2024	225.96	226.19	223.18	224.11	717,548	-1.19(-0.53%)
Sep 20, 2024	230.86	230.86	223.53	225.30	1,750,145	-2.57(-1.13%)
Sep 19, 2024	226.77	228.50	225.17	227.87	642,981	+6.25(+2.82%)
Sep 18, 2024	224.14	225.84	221.31	221.62	528,301	-1.70(-0.76%)
Sep 17, 2024	221.45	225.57	220.79	223.32	556,332	+1.87(+0.84%)
Sep 16, 2024	220.26	221.75	218.68	221.45	535,415	+1.30(+0.59%)
Sep 13, 2024	219.93	222.17	219.50	220.15	509,706	+1.51(+0.69%)
Sep 12, 2024	216.25	218.80	214.72	218.64	534,594	+2.84(+1.32%)
Sep 11, 2024	216.02	216.16	207.81	215.80	744,097	-0.06(-0.03%)
Sep 10, 2024	212.91	216.09	212.31	215.86	745,822	+1.72(+0.80%)
Sep 09, 2024	213.47	214.90	211.77	214.14	623,123	+1.93(+0.91%)
Sep 06, 2024	215.29	216.45	211.71	212.21	709,035	-2.61(-1.21%)
Sep 05, 2024	214.50	215.95	212.99	214.82	773,842	+0.34(+0.16%)
Sep 04, 2024	216.59	218.83	214.23	214.48	810,339	-3.19(-1.47%)

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.