CDW Corp (NQ: CDW )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	33.46	33.67	33.25	33.56	2,674,095	+0.14(+0.41%)
May 28, 2015	33.25	33.45	33.16	33.42	1,274,936	+0.07(+0.22%)
May 27, 2015	33.09	33.40	32.88	33.35	1,167,590	+0.41(+1.24%)
May 26, 2015	33.42	33.61	32.91	32.95	1,652,371	-0.55(-1.65%)
May 22, 2015	33.47	33.50	33.50	33.50	440,864	-0.06(-0.19%)
May 21, 2015	33.28	33.65	33.26	33.56	1,125,135	+0.40(+1.22%)
May 20, 2015	33.20	33.37	33.14	33.16	1,374,827	-0.05(-0.14%)
May 19, 2015	33.14	33.53	32.91	33.20	5,077,295	-0.70(-2.05%)
May 18, 2015	33.95	34.07	33.60	33.90	661,697	-0.04(-0.11%)
May 15, 2015	33.83	33.98	33.53	33.93	986,918	+0.19(+0.56%)
May 14, 2015	33.62	33.82	33.49	33.74	756,322	+0.34(+1.03%)
May 13, 2015	33.41	33.72	33.25	33.40	1,187,376	+0.05(+0.16%)
May 12, 2015	33.04	33.54	32.96	33.34	920,785	+0.20(+0.60%)
May 11, 2015	33.07	33.34	32.96	33.15	1,517,530	+0.01(+0.03%)
May 08, 2015	33.44	34.14	33.11	33.14	1,626,726	-0.24(-0.73%)
May 07, 2015	34.31	34.75	33.25	33.38	2,364,558	-1.51(-4.32%)
May 06, 2015	35.03	35.20	34.62	34.89	1,107,045	-0.21(-0.59%)
May 05, 2015	35.01	35.16	34.79	35.10	888,836	+0.05(+0.13%)
May 04, 2015	34.93	35.27	34.92	35.05	843,212	+0.14(+0.39%)
May 01, 2015	34.72	34.93	34.49	34.92	622,877	+0.32(+0.91%)
Apr 30, 2015	34.80	35.13	34.39	34.60	756,482	-0.24(-0.70%)
Apr 29, 2015	34.69	34.92	34.50	34.84	697,066	-0.13(-0.36%)
Apr 28, 2015	34.89	35.19	34.61	34.97	800,727	+0.00(+0.00%)
Apr 27, 2015	35.10	35.26	34.79	34.97	430,511	-0.13(-0.36%)
Apr 24, 2015	35.35	35.50	34.96	35.10	606,895	-0.14(-0.38%)
Apr 23, 2015	35.16	35.27	34.65	35.23	792,209	+0.08(+0.23%)
Apr 22, 2015	35.01	35.20	34.64	35.15	527,398	+0.19(+0.54%)
Apr 21, 2015	34.78	35.02	34.50	34.96	687,516	+0.37(+1.07%)
Apr 20, 2015	34.35	34.72	34.23	34.59	1,056,317	+0.43(+1.27%)
Apr 17, 2015	34.30	34.38	34.00	34.16	305,781	-0.33(-0.94%)
Apr 16, 2015	34.70	34.79	34.25	34.48	1,011,027	-0.24(-0.70%)
Apr 15, 2015	34.44	34.82	33.92	34.73	665,659	+0.39(+1.13%)
Apr 14, 2015	34.69	34.69	34.09	34.34	559,035	-0.40(-1.14%)
Apr 13, 2015	34.77	34.95	34.68	34.74	615,424	+0.05(+0.13%)
Apr 10, 2015	34.74	34.74	34.16	34.69	610,249	+0.05(+0.13%)
Apr 09, 2015	34.29	34.69	34.12	34.65	944,270	+0.38(+1.11%)
Apr 08, 2015	33.63	34.38	33.63	34.27	841,924	+0.70(+2.07%)
Apr 07, 2015	33.36	33.66	33.23	33.57	885,218	+0.23(+0.70%)
Apr 06, 2015	33.01	33.48	32.97	33.34	1,116,145	+0.23(+0.68%)
Apr 02, 2015	33.09	33.11	33.11	33.11	664,729	-0.06(-0.19%)
Apr 01, 2015	33.59	33.92	32.89	33.17	980,849	-0.45(-1.34%)
Mar 31, 2015	33.86	34.04	33.51	33.62	1,345,591	-0.46(-1.35%)
Mar 30, 2015	34.36	34.64	33.94	34.09	1,180,610	-0.06(-0.19%)
Mar 27, 2015	33.34	34.17	33.33	34.15	1,177,527	+0.77(+2.30%)
Mar 26, 2015	33.71	33.74	33.19	33.38	943,891	-0.36(-1.07%)
Mar 25, 2015	34.27	34.50	33.60	33.74	2,359,121	-0.42(-1.22%)
Mar 24, 2015	34.15	34.46	34.06	34.16	1,492,303	-0.14(-0.40%)
Mar 23, 2015	34.09	34.60	33.95	34.29	1,386,844	+0.19(+0.56%)
Mar 20, 2015	33.80	34.46	33.72	34.10	2,294,593	+0.41(+1.21%)
Mar 19, 2015	33.17	33.83	33.06	33.70	1,001,989	+0.52(+1.58%)
Mar 18, 2015	32.78	33.27	32.51	33.17	1,291,758	+0.43(+1.32%)
Mar 17, 2015	32.71	32.97	32.59	32.74	1,074,727	-0.07(-0.22%)
Mar 16, 2015	32.47	32.90	32.46	32.81	739,992	+0.35(+1.09%)
Mar 13, 2015	32.12	32.50	32.05	32.46	964,067	+0.34(+1.07%)
Mar 12, 2015	32.46	32.59	31.74	32.12	2,173,418	-0.48(-1.47%)
Mar 11, 2015	32.77	32.96	32.52	32.60	953,045	-0.25(-0.77%)
Mar 10, 2015	33.45	33.47	32.72	32.85	1,183,408	-0.84(-2.49%)
Mar 09, 2015	33.72	33.94	33.64	33.69	1,147,338	-0.07(-0.21%)
Mar 06, 2015	34.00	34.25	33.58	33.76	1,153,246	-0.33(-0.95%)
Mar 05, 2015	34.35	34.59	34.07	34.09	1,492,231	-0.25(-0.74%)
Mar 04, 2015	34.30	34.55	34.09	34.34	1,130,089	-0.14(-0.39%)
Mar 03, 2015	34.29	34.57	34.28	34.47	982,874	+0.16(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.