CDW Historical Data - CDW

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CDW Corporation CDW NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 136.58 0.00 0.00 0.00 136.58 04:00:00
more quote information »

CDW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week145.48146.09135.83137.631,438,124-8.90-6.12%
1 Month143.06146.09135.83140.99940,129-6.48-4.53%
3 Months131.50146.09127.25138.32961,8385.083.86%
6 Months112.80146.09105.9876126.401,143,12323.7821.08%
1 Year80.82146.0980.01116.70945,98655.7668.99%
3 Years52.00146.0950.4988.65872,86684.58162.65%
5 Years35.29146.0930.4069.06891,087101.29287.02%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 136.58 0.50 0.37% 137.18 138.25 136.35 1,078,234
Jan 21 2020 136.08 -0.77 -0.56% 136.14 138.12 135.83 1,545,810
Jan 17 2020 136.85 -7.35 -5.1% 140.89 144.20 136.08 2,318,772
Jan 16 2020 144.20 -0.40 -0.28% 145.48 146.09 143.58 809,665
Jan 15 2020 144.60 0.64 0.44% 143.89 145.40 143.44 781,470
Jan 14 2020 143.96 0.61 0.43% 143.35 145.06 142.795 836,224
Jan 13 2020 143.35 0.99 0.7% 142.76 143.72 141.86 1,345,469
Jan 10 2020 142.36 0.39 0.27% 142.42 143.93 141.23 666,024
Jan 09 2020 141.97 1.26 0.9% 141.28 143.00 141.05 915,669
Jan 08 2020 140.71 -0.21 -0.15% 141.01 141.84 138.68 1,009,663
Jan 07 2020 140.92 -0.16 -0.11% 141.19 141.78 140.655 784,938
Jan 06 2020 141.08 -1.07 -0.75% 141.00 141.65 140.295 969,948
Jan 03 2020 142.15 -1.73 -1.2% 141.99 143.44 141.81 850,359
Jan 02 2020 143.88 1.04 0.73% 144.49 144.49 141.775 1,272,058
Dec 31 2019 142.84 0.06 0.04% 142.21 143.155 141.94 537,475
Dec 30 2019 142.78 -1.18 -0.82% 143.87 143.91 142.10 485,913
Dec 27 2019 143.96 -0.67 -0.46% 144.78 144.95 143.52 410,161
Dec 26 2019 144.63 1.66 1.16% 143.06 144.73 143.00 446,664
Dec 24 2019 142.97 0.10 0.07% 143.07 143.45 142.55 292,606
Dec 23 2019 142.87 -1.05 -0.73% 144.00 144.14 141.96 874,989
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:20200123 11:50:49