CDW - CDW Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 13, 2019 113.89 113.98 110.97 111.71 111.71 957,400
Sep 12, 2019 112.78 114.62 111.06 114.32 114.32 661,000
Sep 11, 2019 111.75 112.92 110.09 112.81 112.81 695,600
Sep 10, 2019 116.65 116.87 110.76 111.50 111.50 968,300
Sep 09, 2019 119.00 119.32 116.65 117.51 117.51 590,400
Sep 06, 2019 118.91 118.91 117.55 118.39 118.39 659,700
Sep 05, 2019 119.27 119.99 117.59 118.47 118.47 581,700
Sep 04, 2019 117.02 118.65 116.70 118.06 118.06 903,200
Sep 03, 2019 115.52 116.33 113.95 116.02 116.02 709,700
Aug 30, 2019 115.53 116.50 113.59 115.50 115.50 1,099,700
Aug 29, 2019 113.63 115.25 113.63 114.70 114.70 768,100
Aug 28, 2019 112.14 112.49 111.50 111.73 111.73 588,300
Aug 27, 2019 113.72 113.97 112.49 112.58 112.58 801,900
Aug 26, 2019 114.15 114.15 111.91 112.77 112.77 603,400
Aug 23, 2019 115.22 115.71 111.75 112.23 112.23 510,000
Aug 23, 2019 0.295 Dividend
Aug 22, 2019 115.96 117.95 115.32 116.52 116.22 508,000
Aug 21, 2019 114.77 116.69 114.36 115.88 115.59 325,100
Aug 20, 2019 114.59 115.40 113.60 113.73 113.44 371,400
Aug 19, 2019 113.35 115.89 113.03 114.31 114.02 713,100
Aug 16, 2019 109.29 112.29 109.07 111.69 111.41 502,200
Aug 15, 2019 109.90 110.68 108.35 108.72 108.44 505,700
Aug 14, 2019 110.73 112.09 109.74 110.01 109.73 552,300
Aug 13, 2019 112.01 114.63 110.88 113.35 113.06 700,000
Aug 12, 2019 114.00 114.38 111.93 112.36 112.08 479,200
Aug 09, 2019 111.93 115.35 111.03 114.73 114.44 727,100
Aug 08, 2019 109.96 113.07 109.50 112.70 112.41 1,462,600
Aug 07, 2019 106.72 109.15 105.99 108.65 108.37 633,800
Aug 06, 2019 108.03 109.25 107.83 108.34 108.07 804,300
Aug 05, 2019 111.69 111.84 106.85 107.53 107.26 978,300
Aug 02, 2019 117.44 117.63 113.78 116.34 116.05 795,200
Aug 01, 2019 118.50 120.82 117.80 118.52 118.22 1,312,600
Jul 31, 2019 115.20 119.72 115.20 118.16 117.86 1,102,800
Jul 30, 2019 112.56 113.97 112.11 113.58 113.29 1,370,700
Jul 29, 2019 114.39 114.52 112.59 112.91 112.62 704,600
Jul 26, 2019 115.63 115.98 114.36 114.44 114.15 418,400
Jul 25, 2019 113.00 114.49 112.46 114.21 113.92 422,000
Jul 24, 2019 113.21 114.05 112.83 113.60 113.31 606,800
Jul 23, 2019 112.80 113.72 112.15 113.66 113.37 585,300
Jul 22, 2019 113.24 113.53 112.24 112.31 112.03 584,200
Jul 19, 2019 112.99 114.55 112.51 112.51 112.23 619,200
Jul 18, 2019 113.19 113.42 111.35 112.41 112.13 1,109,600
Jul 17, 2019 114.14 114.60 113.38 113.48 113.19 650,600
Jul 16, 2019 115.57 115.92 114.05 114.36 114.07 867,600
Jul 15, 2019 116.22 116.47 115.00 115.92 115.63 985,900
Jul 12, 2019 113.75 116.34 113.65 116.22 115.93 655,200
Jul 11, 2019 112.69 113.84 111.14 113.57 113.28 660,800
Jul 10, 2019 113.14 113.77 111.72 112.46 112.18 827,800
Jul 09, 2019 109.63 113.11 109.29 112.76 112.47 1,241,000
Jul 08, 2019 113.09 113.09 110.12 110.40 110.12 719,800
Jul 05, 2019 113.22 113.93 112.53 113.79 113.50 645,600
Jul 03, 2019 112.96 114.34 112.78 113.54 113.25 612,500
Jul 02, 2019 112.57 113.24 112.16 112.73 112.44 728,800
Jul 01, 2019 112.95 113.59 111.41 112.53 112.25 786,100
Jun 28, 2019 110.91 111.42 110.04 111.00 110.72 2,185,700
Jun 27, 2019 108.71 110.54 108.35 110.40 110.12 631,300
Jun 26, 2019 108.04 108.95 107.98 108.61 108.34 579,400
Jun 25, 2019 107.64 108.97 107.25 107.47 107.20 743,000
Jun 24, 2019 108.69 109.04 107.31 107.54 107.27 894,000
Jun 21, 2019 107.79 109.87 106.76 108.59 108.32 1,799,900
Jun 20, 2019 106.48 109.32 106.10 108.11 107.84 1,037,800
Jun 19, 2019 104.27 105.36 104.01 105.02 104.75 817,700
Jun 18, 2019 105.52 106.19 104.00 104.13 103.87 630,200
Jun 17, 2019 104.22 104.95 103.40 104.21 103.95 649,600
Jun 14, 2019 105.94 106.40 104.18 104.24 103.98 426,400
Jun 13, 2019 106.02 106.31 105.42 106.11 105.84 646,500
Jun 12, 2019 105.45 106.33 104.83 105.37 105.10 417,700
Jun 11, 2019 107.41 107.97 105.69 105.85 105.58 506,600
Jun 10, 2019 105.90 107.56 105.69 106.38 106.11 565,100
Jun 07, 2019 104.88 106.10 104.56 104.86 104.59 448,300
Jun 06, 2019 104.06 104.70 103.16 104.22 103.96 528,600
Jun 05, 2019 103.46 103.75 101.51 103.18 102.92 350,500
Jun 04, 2019 100.14 102.56 100.00 102.48 102.22 818,200
Jun 03, 2019 98.44 99.70 98.34 99.36 99.11 1,135,900
May 31, 2019 101.52 101.72 97.93 98.44 98.19 1,066,300
May 30, 2019 103.25 104.30 102.08 102.51 102.25 536,400
May 29, 2019 102.62 103.52 101.78 102.97 102.71 665,600
May 28, 2019 103.64 104.55 102.75 102.98 102.72 992,100
May 24, 2019 103.07 103.60 101.91 103.19 102.93 397,200
May 23, 2019 104.62 105.36 102.12 102.30 102.04 768,400
May 23, 2019 0.295 Dividend
May 22, 2019 106.11 106.56 105.25 106.09 105.53 558,300
May 21, 2019 105.32 106.63 105.32 106.32 105.76 749,700
May 20, 2019 103.41 104.88 102.93 104.33 103.78 545,200
May 17, 2019 105.04 106.72 104.21 104.34 103.79 708,000
May 16, 2019 104.58 106.18 104.58 105.83 105.27 755,500
May 15, 2019 102.86 104.71 102.84 104.11 103.56 593,000
May 14, 2019 102.54 103.98 102.28 103.26 102.71 856,000
May 13, 2019 104.29 105.14 101.87 102.04 101.50 747,700
May 10, 2019 105.02 106.86 104.00 106.55 105.98 836,500
May 09, 2019 104.80 105.55 103.37 105.39 104.83 809,600
May 08, 2019 106.28 107.00 105.53 105.64 105.08 625,800
May 07, 2019 108.00 108.33 105.82 106.77 106.20 593,500
May 06, 2019 106.96 109.21 106.70 109.05 108.47 375,000
May 03, 2019 108.46 109.42 107.76 109.09 108.51 523,000
May 02, 2019 107.31 108.81 106.42 107.72 107.15 594,600
May 01, 2019 110.46 111.59 107.34 107.36 106.79 721,500
Apr 30, 2019 104.88 105.72 104.02 105.60 105.04 836,600
Apr 29, 2019 105.12 105.50 104.38 104.87 104.31 512,400
Apr 26, 2019 104.46 105.35 104.04 105.29 104.73 542,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...