CDW Corp (NQ: CDW )

162.10 USD +4.92 (+3.13%)
Streaming Delayed Price Updated: 4:03 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2021 158.46 158.46 154.43 157.18 772,314 -2.14(-1.34%)
Feb 22, 2021 158.60 160.78 158.32 159.32 637,936 -1.43(-0.89%)
Feb 19, 2021 157.25 162.42 156.80 160.75 1,035,300 +4.10(+2.62%)
Feb 18, 2021 156.80 158.08 156.55 156.65 672,239 -1.21(-0.77%)
Feb 17, 2021 155.15 158.58 154.30 157.86 871,294 +1.93(+1.24%)
Feb 16, 2021 155.77 156.77 154.66 155.93 739,966 +0.53(+0.34%)
Feb 12, 2021 157.02 157.02 154.41 155.40 573,700 -1.51(-0.96%)
Feb 11, 2021 156.98 157.10 154.15 156.91 730,365 -0.43(-0.27%)
Feb 10, 2021 155.26 157.94 154.31 157.34 1,034,204 +5.78(+3.81%)
Feb 09, 2021 150.39 151.75 149.27 151.56 753,279 +1.17(+0.78%)
Feb 08, 2021 152.08 153.95 150.02 150.39 1,436,199 -0.58(-0.38%)
Feb 05, 2021 151.27 151.27 147.52 150.97 630,900 +0.99(+0.66%)
Feb 04, 2021 145.71 149.99 144.82 149.98 1,211,727 +8.99(+6.38%)
Feb 03, 2021 140.53 141.92 139.37 140.99 768,267 -0.45(-0.32%)
Feb 02, 2021 138.74 142.40 138.37 141.44 713,303 +3.28(+2.37%)
Feb 01, 2021 133.47 139.31 132.71 138.16 1,230,669 +6.50(+4.94%)
Jan 29, 2021 133.12 134.41 130.22 131.66 1,108,800 -2.84(-2.11%)
Jan 28, 2021 133.63 136.41 132.65 134.50 986,658 +1.48(+1.11%)
Jan 27, 2021 132.18 134.29 130.35 133.02 963,380 -1.22(-0.91%)
Jan 26, 2021 136.14 136.14 133.21 134.24 461,343 -0.99(-0.73%)
Jan 25, 2021 135.82 137.01 134.84 135.23 610,115 -0.09(-0.07%)
Jan 22, 2021 136.49 137.25 135.32 135.32 804,800 -2.35(-1.71%)
Jan 21, 2021 135.83 137.80 134.76 137.67 750,176 +1.52(+1.12%)
Jan 20, 2021 133.85 136.82 133.10 136.15 774,649 +3.18(+2.39%)
Jan 19, 2021 133.45 134.88 130.01 132.97 784,331 -0.69(-0.52%)
Jan 15, 2021 134.21 134.64 131.17 133.66 811,000 -1.14(-0.85%)
Jan 14, 2021 135.18 136.21 134.45 134.80 677,712 -0.15(-0.11%)
Jan 13, 2021 134.38 136.23 134.10 134.95 972,698 +0.53(+0.39%)
Jan 12, 2021 133.28 135.74 132.91 134.42 652,420 +0.77(+0.58%)
Jan 11, 2021 133.01 135.16 132.76 133.65 686,377 -0.94(-0.70%)
Jan 08, 2021 132.19 135.74 132.00 134.59 999,400 +2.62(+1.99%)
Jan 07, 2021 129.12 132.62 128.58 131.97 1,482,670 +3.07(+2.38%)
Jan 06, 2021 127.22 130.37 127.22 128.90 964,220 +1.06(+0.83%)
Jan 05, 2021 126.19 128.33 125.66 127.84 1,026,221 +0.68(+0.53%)
Jan 04, 2021 131.75 132.81 125.46 127.16 1,073,833 -4.63(-3.51%)
Dec 31, 2020 131.79 131.79 131.79 483,624 +1.79(+1.38%)
Dec 30, 2020 129.33 131.47 129.00 130.00 483,624 +0.53(+0.41%)
Dec 29, 2020 132.01 133.89 128.84 129.47 740,552 -1.59(-1.21%)
Dec 28, 2020 130.75 131.51 129.63 131.06 953,587 +1.83(+1.42%)
Dec 24, 2020 130.46 130.53 128.25 129.23 392,900 -0.62(-0.48%)
Dec 23, 2020 131.41 132.59 129.67 129.85 782,512 -0.90(-0.69%)
Dec 22, 2020 131.35 131.65 129.47 130.75 1,207,149 -0.24(-0.18%)
Dec 21, 2020 131.75 132.13 129.30 130.99 1,153,771 -3.38(-2.52%)
Dec 18, 2020 135.85 136.63 133.27 134.37 2,098,200 -0.87(-0.64%)
Dec 17, 2020 128.91 135.38 128.91 135.24 885,710 +2.98(+2.25%)
Dec 16, 2020 132.71 133.18 131.77 132.26 570,052 -0.57(-0.43%)
Dec 15, 2020 132.19 133.26 131.76 132.83 650,051 +1.10(+0.84%)
Dec 14, 2020 131.57 134.11 130.75 131.73 937,023 +1.03(+0.79%)
Dec 11, 2020 130.72 131.61 128.82 130.70 689,100 -1.01(-0.77%)
Dec 10, 2020 131.50 132.37 130.90 131.71 542,639 -0.24(-0.18%)
Dec 09, 2020 133.00 133.46 131.11 131.95 687,842 -0.99(-0.74%)
Dec 08, 2020 133.60 134.32 132.32 132.94 1,203,374 +0.00(+0.00%)
Dec 07, 2020 133.25 134.75 132.00 132.94 742,443 -0.56(-0.42%)
Dec 04, 2020 131.55 134.38 131.35 133.50 925,300 +2.25(+1.71%)
Dec 03, 2020 130.81 132.95 130.74 131.25 610,855 +0.04(+0.03%)
Dec 02, 2020 131.97 132.28 130.61 131.21 587,038 -0.81(-0.61%)
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.