CDW Corp (NQ: CDW )

136.82 USD +5.60 (+4.27%)
Official Closing Price Updated: 7:22 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 131.85 137.67 131.66 136.82 1,970,128 +5.60(+4.27%)
Nov 23, 2020 132.26 132.69 130.23 131.22 1,103,075 -0.73(-0.55%)
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.