CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 18, 2019 96.88 98.02 96.31 97.09 97.09 413,826
Mar 15, 2019 96.88 97.82 96.45 97.82 97.82 1,238,400
Mar 14, 2019 96.78 97.00 96.10 96.62 96.62 580,600
Mar 13, 2019 96.35 97.40 96.16 96.97 96.97 823,700
Mar 12, 2019 95.07 96.12 94.63 95.99 95.99 697,900
Mar 11, 2019 92.56 94.76 92.37 94.71 94.71 893,200
Mar 08, 2019 90.80 92.36 90.53 92.30 92.30 478,600
Mar 07, 2019 92.83 92.83 91.16 91.73 91.73 678,100
Mar 06, 2019 93.98 94.33 93.21 93.21 93.21 609,000
Mar 05, 2019 94.43 94.93 93.70 93.84 93.84 628,200
Mar 04, 2019 95.00 95.50 93.35 94.26 94.26 527,400
Mar 01, 2019 94.25 94.90 93.56 94.83 94.83 589,900
Feb 28, 2019 94.87 94.87 93.85 93.89 93.89 555,200
Feb 27, 2019 94.71 95.17 94.06 94.94 94.94 428,200
Feb 26, 2019 95.11 95.79 94.85 95.27 95.27 1,291,900
Feb 25, 2019 96.20 97.06 95.47 95.57 95.57 626,600
Feb 22, 2019 95.28 96.11 94.89 95.75 95.75 497,200
Feb 22, 2019 0.295 Dividend
Feb 21, 2019 94.83 95.24 94.38 95.00 94.71 560,300
Feb 20, 2019 94.56 95.33 94.15 94.79 94.50 969,600
Feb 19, 2019 94.41 94.98 93.85 94.68 94.39 711,600
Feb 15, 2019 93.89 94.85 93.50 94.84 94.55 903,800
Feb 14, 2019 92.66 94.32 92.39 93.85 93.56 829,200
Feb 13, 2019 93.00 93.16 92.00 92.71 92.42 829,500
Feb 12, 2019 90.69 92.86 90.69 92.72 92.43 1,166,600
Feb 11, 2019 90.20 91.50 90.02 90.51 90.23 897,000
Feb 08, 2019 90.90 90.90 88.02 90.31 90.03 1,148,800
Feb 07, 2019 87.02 91.21 87.00 91.08 90.80 1,854,700
Feb 06, 2019 85.65 85.84 84.76 85.39 85.12 1,004,800
Feb 05, 2019 84.45 85.72 84.28 85.53 85.26 1,220,800
Feb 04, 2019 83.98 84.48 83.31 84.19 83.93 625,400
Feb 01, 2019 83.55 84.01 82.76 83.55 83.29 667,600
Jan 31, 2019 82.96 83.59 82.44 83.27 83.01 1,083,000
Jan 30, 2019 82.53 83.10 81.57 82.98 82.72 477,400
Jan 29, 2019 82.09 82.72 81.73 81.92 81.67 536,600
Jan 28, 2019 80.87 82.37 80.85 82.07 81.82 1,094,100
Jan 25, 2019 81.96 82.59 81.13 81.96 81.71 832,800
Jan 24, 2019 81.48 82.32 81.11 81.16 80.91 719,800
Jan 23, 2019 80.82 82.27 80.01 81.39 81.14 955,800
Jan 22, 2019 81.47 81.83 79.77 80.33 80.08 813,000
Jan 18, 2019 81.23 82.14 80.77 81.69 81.44 913,200
Jan 17, 2019 79.98 81.09 79.98 80.76 80.51 809,200
Jan 16, 2019 80.93 81.66 80.44 80.53 80.28 753,900
Jan 15, 2019 79.69 80.53 79.08 80.49 80.24 1,418,500
Jan 14, 2019 80.32 80.58 79.22 79.24 78.99 1,051,600
Jan 11, 2019 81.80 82.85 80.43 80.59 80.34 1,192,900
Jan 10, 2019 80.65 82.36 79.75 81.94 81.69 629,200
Jan 09, 2019 92.57 92.57 80.77 81.33 81.08 960,300
Jan 08, 2019 78.20 80.50 78.13 80.27 80.02 1,322,000
Jan 07, 2019 78.21 78.95 77.26 77.57 77.33 1,360,600
Jan 04, 2019 78.15 78.73 76.07 77.88 77.64 1,401,400
Jan 03, 2019 77.70 78.87 76.59 77.13 76.89 1,096,800
Jan 02, 2019 79.68 80.23 78.76 79.17 78.92 854,200
Dec 31, 2018 80.50 81.18 79.81 81.05 80.80 788,500
Dec 28, 2018 80.19 82.00 78.76 79.75 79.50 774,600
Dec 27, 2018 78.49 79.50 76.97 79.46 79.21 688,400
Dec 26, 2018 75.80 79.81 74.32 79.67 79.42 943,400
Dec 24, 2018 77.00 77.68 75.31 75.33 75.10 543,600
Dec 21, 2018 80.57 81.07 76.86 77.31 77.07 2,090,300
Dec 20, 2018 83.82 84.12 79.18 80.58 80.33 1,409,000
Dec 19, 2018 84.65 86.48 83.22 84.25 83.99 1,320,800
Dec 18, 2018 85.57 86.27 84.35 85.04 84.78 1,046,500
Dec 17, 2018 87.22 87.63 84.28 84.73 84.47 1,239,900
Dec 14, 2018 89.45 91.48 87.65 87.71 87.44 1,458,400
Dec 13, 2018 91.75 92.75 89.53 89.81 89.53 1,235,800
Dec 12, 2018 91.67 93.24 90.96 91.55 91.27 1,093,300
Dec 11, 2018 92.22 92.84 90.36 90.79 90.51 1,161,900
Dec 10, 2018 90.75 92.56 90.22 90.62 90.34 1,718,600
Dec 07, 2018 95.84 95.95 91.06 91.48 91.20 1,666,000
Dec 06, 2018 91.99 95.69 91.63 95.54 95.24 1,273,700
Dec 04, 2018 95.56 96.75 93.69 93.85 93.56 1,644,600
Dec 03, 2018 93.50 95.97 93.09 95.97 95.67 2,039,800
Nov 30, 2018 92.55 93.92 92.33 92.68 92.39 1,648,700
Nov 29, 2018 91.45 93.08 90.81 92.39 92.10 859,900
Nov 28, 2018 89.32 91.92 89.02 91.10 90.82 984,800
Nov 27, 2018 89.43 89.76 88.62 88.77 88.49 1,662,400
Nov 26, 2018 88.50 90.03 87.91 89.75 89.47 1,419,100
Nov 23, 2018 86.02 88.19 85.90 87.87 87.60 295,400
Nov 23, 2018 0.295 Dividend
Nov 21, 2018 86.79 88.99 85.47 86.73 86.17 1,048,200
Nov 20, 2018 86.00 87.41 85.20 86.00 85.44 836,300
Nov 19, 2018 89.34 89.90 87.46 87.86 87.29 591,200
Nov 16, 2018 87.84 90.10 87.25 89.44 88.86 629,100
Nov 15, 2018 87.10 88.65 86.38 88.56 87.98 824,500
Nov 14, 2018 90.14 90.54 87.20 87.23 86.66 1,075,100
Nov 13, 2018 89.35 90.18 88.78 89.64 89.06 752,500
Nov 12, 2018 90.14 91.24 88.53 89.19 88.61 631,500
Nov 09, 2018 90.61 91.49 90.07 91.08 90.49 752,300
Nov 08, 2018 90.16 91.77 89.01 91.73 91.13 1,170,600
Nov 07, 2018 88.81 90.35 87.99 90.20 89.61 1,400,800
Nov 06, 2018 87.21 88.17 86.89 88.02 87.45 1,313,800
Nov 05, 2018 88.16 88.34 86.66 87.71 87.14 1,161,500
Nov 02, 2018 89.65 90.15 87.45 88.04 87.47 1,355,900
Nov 01, 2018 89.51 92.03 89.03 89.23 88.65 1,456,600
Oct 31, 2018 85.32 92.18 84.00 90.01 89.43 3,432,600
Oct 30, 2018 78.84 80.98 78.61 80.26 79.74 1,167,300
Oct 29, 2018 80.43 81.94 77.75 78.66 78.15 956,100
Oct 26, 2018 79.93 80.91 78.74 79.67 79.15 833,700
Oct 25, 2018 81.13 81.80 80.26 81.02 80.49 772,700
Oct 24, 2018 83.01 83.42 80.44 80.47 79.95 1,680,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...