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, 2015	33.46	33.67	33.25	33.56	2,674,095	+0.14(+0.41%)
May 28, 2015	33.25	33.45	33.16	33.42	1,274,936	+0.07(+0.22%)
May 27, 2015	33.09	33.40	32.88	33.35	1,167,590	+0.41(+1.24%)
May 26, 2015	33.42	33.61	32.91	32.95	1,652,371	-0.55(-1.65%)
May 22, 2015	33.47	33.50	33.50	33.50	440,864	-0.06(-0.19%)
May 21, 2015	33.28	33.65	33.26	33.56	1,125,135	+0.40(+1.22%)
May 20, 2015	33.20	33.37	33.14	33.16	1,374,827	-0.05(-0.14%)
May 19, 2015	33.14	33.53	32.91	33.20	5,077,295	-0.70(-2.05%)
May 18, 2015	33.95	34.07	33.60	33.90	661,697	-0.04(-0.11%)
May 15, 2015	33.83	33.98	33.53	33.93	986,918	+0.19(+0.56%)
May 14, 2015	33.62	33.82	33.49	33.74	756,322	+0.34(+1.03%)
May 13, 2015	33.41	33.72	33.25	33.40	1,187,376	+0.05(+0.16%)
May 12, 2015	33.04	33.54	32.96	33.34	920,785	+0.20(+0.60%)
May 11, 2015	33.07	33.34	32.96	33.15	1,517,530	+0.01(+0.03%)
May 08, 2015	33.44	34.14	33.11	33.14	1,626,726	-0.24(-0.73%)
May 07, 2015	34.31	34.75	33.25	33.38	2,364,558	-1.51(-4.32%)
May 06, 2015	35.03	35.20	34.62	34.89	1,107,045	-0.21(-0.59%)
May 05, 2015	35.01	35.16	34.79	35.10	888,836	+0.05(+0.13%)
May 04, 2015	34.93	35.27	34.92	35.05	843,212	+0.14(+0.39%)

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.