CDW

CDW Historical Data

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 Low Price High Price Open Price Close Price Last Traded
1.33 1.18% 113.84 111.29 114.24 111.81 112.51 00:00:08
more quote information »

CDW Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week119.75120.00110.19114.34778,416-5.91-4.94%
1 Month113.90121.00108.16114.67993,080-0.06-0.05%
3 Months106.14129.2393.75111.25987,6217.707.25%
6 Months142.42146.0973.39111.561,216,445-28.58-20.07%
1 Year113.14146.0973.39118.101,164,8580.700.62%
3 Years62.30146.0958.5797.32925,97051.5482.73%
5 Years34.4015146.0930.4077.03920,88279.44230.92%

CDW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 113.84 1.33 1.18% 111.81 114.24 111.29 599,385
Jul 09 2020 112.51 -0.87 -0.77% 113.62 114.005 110.19 688,594
Jul 08 2020 113.38 -0.68 -0.6% 114.22 114.96 112.30 864,554
Jul 07 2020 114.06 -3.49 -2.97% 116.87 118.03 113.71 835,272
Jul 06 2020 117.55 0.44 0.38% 119.75 120.00 117.20 725,243
Jul 02 2020 117.11 1.58 1.37% 116.78 118.7574 116.50 893,926
Jul 01 2020 115.53 -0.65 -0.56% 116.03 117.91 115.16 826,640
Jun 30 2020 116.18 2.18 1.91% 113.60 116.895 112.50 978,348
Jun 29 2020 114.00 5.51 5.08% 112.65 115.165 111.50 1,905,468
Jun 26 2020 108.49 -3.95 -3.51% 112.80 112.80 108.16 1,874,719
Jun 25 2020 112.44 0.95 0.85% 111.70 112.7799 109.70 732,758
Jun 24 2020 111.49 -4.46 -3.85% 114.79 114.84 110.39 885,733
Jun 23 2020 115.95 -0.24 -0.21% 117.99 117.99 115.52 1,022,223
Jun 22 2020 116.19 -0.76 -0.65% 115.99 116.58 114.64 811,809
Jun 19 2020 116.95 -0.29 -0.25% 117.86 121.00 116.33 1,349,941
Jun 18 2020 117.24 0.06 0.05% 116.54 117.56 115.64 674,652
Jun 17 2020 117.18 -2.19 -1.83% 119.99 120.43 116.64 762,897
Jun 16 2020 119.37 5.47 4.8% 118.04 120.65 115.85 1,237,910
Jun 15 2020 113.90 -0.20 -0.18% 111.00 114.075 108.64 888,167
Jun 12 2020 114.10 3.56 3.22% 113.90 116.02 111.03 910,838
Jun 11 2020 110.54 -11.17 -9.18% 120.24 120.60 110.53 984,092
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:20200711 14:59:22