CDW Historical Data - CDW

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CDW Corporation CDW NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
2.79 2.91% 98.63 98.51 102.96 101.52 95.84 20:00:00
more quote information »

CDW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week96.44102.9685.7890.741,462,4452.192.27%
1 Month102.18104.6473.3992.091,832,265-3.55-3.47%
3 Months143.35146.0973.39112.011,474,265-44.72-31.2%
6 Months122.34146.0973.39121.491,182,245-23.71-19.38%
1 Year100.54146.0973.39117.901,098,003-1.91-1.9%
3 Years57.89146.0955.8093.17912,59840.7470.37%
5 Years36.864146.0930.4073.07914,66661.77167.55%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 98.63 2.79 2.91% 101.52 102.96 98.51 1,268,119
Apr 06 2020 95.84 8.95 10.3% 92.64 96.29 90.05 1,176,727
Apr 03 2020 86.89 -1.08 -1.23% 87.44 89.77 85.88 1,115,055
Apr 02 2020 87.97 -0.86 -0.97% 86.63 89.63 85.78 1,430,680
Apr 01 2020 88.83 -4.44 -4.76% 88.22 92.6701 88.01 1,530,491
Mar 31 2020 93.27 -3.64 -3.76% 96.44 98.41 92.46 2,059,270
Mar 30 2020 96.91 3.16 3.37% 92.01 97.75 91.66 906,701
Mar 27 2020 93.75 -7.31 -7.23% 95.86 97.80 92.52 1,350,736
Mar 26 2020 101.06 9.15 9.96% 91.50 101.90 90.01 1,565,504
Mar 25 2020 91.91 -1.92 -2.05% 92.66 96.79 90.41 1,730,919
Mar 24 2020 93.83 8.23 9.61% 90.24 95.475 88.80 1,860,368
Mar 23 2020 85.60 6.04 7.59% 78.38 87.00 73.39 2,170,564
Mar 20 2020 79.56 -8.71 -9.87% 89.66 91.03 79.33 1,896,477
Mar 19 2020 88.27 4.05 4.81% 84.07 89.45 78.7628 1,830,536
Mar 18 2020 84.22 -3.06 -3.51% 80.99 88.58 75.20 2,118,636
Mar 17 2020 87.28 0.31 0.36% 88.68 89.47 84.36 2,025,452
Mar 16 2020 86.97 -14.33 -14.15% 88.06 97.99 85.01 2,436,411
Mar 13 2020 101.30 9.83 10.75% 96.52 101.38 92.51 2,214,766
Mar 12 2020 91.47 -11.35 -11.04% 96.01 101.38 91.25 2,742,534
Mar 11 2020 102.82 -1.27 -1.22% 100.37 104.64 100.32 2,827,514
Mar 10 2020 104.09 5.88 5.99% 102.18 104.09 99.075 1,757,305
Mar 09 2020 98.21 -13.32 -11.94% 102.15 105.52 98.19 2,726,789
See More Historical Prices »
Your Recent History
NASDAQ
CDW
CDW
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 02:27:27