Breaking News Bar

Business News and Information

CDW Corp (NQ: CDW )

131.10 USD -0.85 (-0.64%)
Streaming Delayed Price Updated: 2:17 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 132.45 133.60 131.92 131.95 783,700 -0.83(-0.63%)
Nov 19, 2020 134.74 135.07 131.05 132.78 1,418,938 -2.95(-2.17%)
Nov 18, 2020 137.10 138.11 135.67 135.73 1,480,983 -1.05(-0.77%)
Nov 17, 2020 137.61 138.96 136.33 136.78 711,413 -2.30(-1.65%)
Nov 16, 2020 139.31 140.82 138.57 139.08 677,901 +1.49(+1.08%)
Nov 13, 2020 136.99 138.43 136.82 137.59 1,199,400 +2.03(+1.50%)
Nov 12, 2020 138.46 139.23 135.26 135.56 456,458 -3.14(-2.26%)
Nov 11, 2020 138.32 139.34 136.87 138.70 582,342 +1.17(+0.85%)
Nov 10, 2020 141.33 144.22 136.87 137.53 1,310,312 -6.42(-4.46%)
Nov 09, 2020 142.70 146.95 141.09 143.95 1,568,912 +5.90(+4.27%)
Nov 06, 2020 138.30 139.49 137.11 138.05 676,200 -0.13(-0.09%)
Nov 05, 2020 135.22 139.75 135.11 138.18 1,322,187 +4.33(+3.23%)
Nov 04, 2020 132.15 135.95 130.09 133.85 993,761 +3.13(+2.39%)
Nov 03, 2020 130.05 131.81 127.66 130.72 676,895 +4.27(+3.38%)
Nov 02, 2020 125.17 129.46 123.21 126.45 1,247,647 +3.85(+3.14%)
Oct 30, 2020 119.94 123.20 118.61 122.60 1,147,000 +1.65(+1.36%)
Oct 29, 2020 117.28 122.09 117.02 120.95 733,060 +2.22(+1.87%)
Oct 28, 2020 120.33 120.75 118.31 118.73 706,867 -4.55(-3.69%)
Oct 27, 2020 125.35 126.20 123.12 123.28 620,061 -2.39(-1.90%)
Oct 26, 2020 128.27 129.61 124.22 125.67 426,470 -4.33(-3.33%)
Oct 23, 2020 130.30 130.54 128.67 130.00 310,900 +0.56(+0.43%)
Oct 22, 2020 128.52 129.83 127.32 129.44 337,782 +0.60(+0.47%)
Oct 21, 2020 129.75 130.30 128.09 128.84 468,863 -0.48(-0.37%)
Oct 20, 2020 130.72 131.39 128.91 129.32 422,356 +0.46(+0.36%)
Oct 19, 2020 130.21 132.25 128.12 128.86 482,590 -1.76(-1.35%)
Oct 16, 2020 130.75 131.76 129.30 130.62 393,900 +0.82(+0.63%)
Oct 15, 2020 127.58 130.16 127.00 129.80 473,929 +0.28(+0.22%)
Oct 14, 2020 130.38 131.13 129.39 129.52 673,178 -0.41(-0.32%)
Oct 13, 2020 130.53 131.21 129.68 129.93 688,900 -0.08(-0.06%)
Oct 12, 2020 127.86 130.81 126.48 130.01 596,325 +4.02(+3.19%)
Oct 09, 2020 127.25 127.83 125.62 125.99 506,600 -0.21(-0.17%)
Oct 08, 2020 126.73 127.16 125.57 126.20 404,348 +0.27(+0.21%)
Oct 07, 2020 124.68 126.24 124.30 125.93 497,869 +2.86(+2.32%)
Oct 06, 2020 126.13 127.24 122.52 123.07 985,929 -2.81(-2.23%)
Oct 05, 2020 124.35 126.43 124.06 125.88 653,708 +2.39(+1.94%)
Oct 02, 2020 120.64 124.62 120.42 123.49 1,128,300 -0.01(-0.01%)
Oct 01, 2020 120.44 124.53 120.44 123.50 1,000,938 +3.97(+3.32%)
Sep 30, 2020 118.53 121.89 118.10 119.53 1,013,463 +1.42(+1.20%)
Sep 29, 2020 116.99 118.96 116.51 118.11 786,247 +1.61(+1.38%)
Sep 28, 2020 114.44 116.72 113.11 116.50 1,214,966 +3.76(+3.34%)
Sep 25, 2020 110.25 112.86 109.67 112.74 688,600 +2.31(+2.09%)
Sep 24, 2020 108.63 111.98 108.14 110.43 911,084 +1.22(+1.12%)
Sep 23, 2020 111.01 112.13 108.01 109.21 946,435 -0.96(-0.87%)
Sep 22, 2020 108.33 110.31 105.87 110.17 847,662 +1.36(+1.25%)
Sep 21, 2020 110.89 111.47 108.49 108.81 1,031,921 -4.01(-3.55%)
Sep 18, 2020 115.00 115.26 112.17 112.82 1,240,200 -1.41(-1.23%)
Sep 17, 2020 112.07 114.48 111.76 114.23 908,856 +0.32(+0.28%)
Sep 16, 2020 115.11 116.65 113.64 113.91 894,225 -0.27(-0.24%)
Sep 15, 2020 113.32 115.51 113.20 114.18 468,891 +1.03(+0.91%)
Sep 14, 2020 112.36 114.82 111.86 113.15 765,170 +1.83(+1.64%)
Sep 11, 2020 109.25 111.55 109.05 111.32 1,073,700 +1.24(+1.13%)
Sep 10, 2020 111.00 112.05 109.36 110.08 1,083,303 -0.47(-0.43%)
Sep 09, 2020 112.47 112.79 109.52 110.55 637,934 -1.17(-1.05%)
Sep 08, 2020 112.14 114.16 111.59 111.72 1,157,196 -2.53(-2.21%)
Sep 04, 2020 113.74 115.42 111.54 114.25 1,383,500 +2.08(+1.85%)
Sep 03, 2020 117.01 117.53 111.30 112.17 918,600 -5.36(-4.56%)
Sep 02, 2020 113.93 117.86 112.95 117.53 1,080,790 +4.94(+4.39%)
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.
 
bottom clear