CDW Corp (NQ: CDW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	38.43	38.90	38.15	38.86	2,652,290	+0.55(+1.43%)
May 27, 2016	38.11	38.32	38.32	38.32	2,147,737	+0.08(+0.21%)
May 26, 2016	38.25	38.32	37.87	38.23	1,156,869	-0.09(-0.24%)
May 25, 2016	38.28	38.46	37.83	38.32	1,090,168	+0.10(+0.26%)
May 24, 2016	38.19	38.46	37.87	38.22	1,819,467	+0.00(+0.00%)
May 23, 2016	37.80	38.26	37.26	38.22	1,684,440	-0.66(-1.70%)
May 20, 2016	38.54	39.17	38.32	38.88	721,328	+0.44(+1.14%)
May 19, 2016	38.19	38.49	37.82	38.45	644,844	+0.12(+0.31%)
May 18, 2016	37.78	38.62	37.60	38.33	602,593	+0.49(+1.30%)
May 17, 2016	38.13	38.54	37.73	37.84	404,392	-0.50(-1.31%)
May 16, 2016	37.82	38.54	37.79	38.34	545,625	+0.67(+1.79%)
May 13, 2016	37.75	38.24	36.70	37.66	517,878	-0.25(-0.65%)
May 12, 2016	37.86	38.16	37.46	37.91	1,047,860	+0.11(+0.29%)
May 11, 2016	37.79	38.16	37.42	37.80	719,220	-0.07(-0.19%)
May 10, 2016	37.44	37.90	37.11	37.87	1,051,989	+0.70(+1.89%)
May 09, 2016	36.99	37.42	36.86	37.17	659,119	+0.26(+0.72%)
May 06, 2016	36.87	37.24	36.44	36.91	1,310,576	+0.04(+0.10%)
May 05, 2016	37.32	37.36	36.87	36.87	1,306,890	-0.16(-0.44%)
May 04, 2016	37.76	38.02	36.39	37.04	1,705,348	+2.11(+6.05%)
May 03, 2016	34.85	35.03	34.43	34.92	1,366,499	-0.08(-0.23%)
May 02, 2016	34.96	34.96	34.79	35.00	916,975	-0.06(-0.18%)
Apr 29, 2016	36.61	36.94	34.91	35.07	1,458,660	-1.48(-4.04%)
Apr 28, 2016	36.98	37.24	36.45	36.54	471,806	-0.67(-1.81%)
Apr 27, 2016	37.06	37.33	36.93	37.22	670,392	+0.04(+0.10%)
Apr 26, 2016	36.53	37.27	36.47	37.18	732,752	+0.59(+1.62%)
Apr 25, 2016	37.15	37.88	36.18	36.59	1,722,735	-1.75(-4.56%)
Apr 22, 2016	38.35	38.48	38.08	38.34	539,983	-0.08(-0.21%)
Apr 21, 2016	38.64	38.82	38.26	38.42	433,036	-0.18(-0.47%)
Apr 20, 2016	38.91	39.27	38.54	38.60	809,143	-0.44(-1.12%)
Apr 19, 2016	38.73	39.22	38.48	39.04	779,247	+0.29(+0.75%)
Apr 18, 2016	38.35	38.78	38.13	38.75	550,042	+0.43(+1.12%)
Apr 15, 2016	38.24	38.47	38.07	38.32	673,653	+0.02(+0.05%)
Apr 14, 2016	38.32	38.48	38.09	38.30	615,367	-0.17(-0.45%)
Apr 13, 2016	38.12	38.48	38.10	38.47	526,961	+0.56(+1.47%)
Apr 12, 2016	37.83	38.20	37.74	37.92	498,360	+0.01(+0.02%)
Apr 11, 2016	37.91	38.33	37.76	37.91	772,993	+0.05(+0.14%)
Apr 08, 2016	38.13	38.19	37.72	37.85	460,412	-0.09(-0.24%)
Apr 07, 2016	38.26	38.37	37.61	37.95	1,209,005	-0.46(-1.19%)
Apr 06, 2016	37.73	38.41	37.41	38.40	1,137,034	+0.82(+2.18%)
Apr 05, 2016	37.24	37.69	36.73	37.58	634,159	-0.16(-0.43%)
Apr 04, 2016	37.95	37.98	37.56	37.75	474,565	-0.29(-0.77%)
Apr 01, 2016	37.43	38.16	37.36	38.04	526,364	+0.24(+0.63%)
Mar 31, 2016	37.83	38.13	37.41	37.80	595,218	-0.01(-0.02%)
Mar 30, 2016	38.16	38.16	37.55	37.81	446,203	+0.01(+0.02%)
Mar 29, 2016	37.12	37.81	36.90	37.80	520,633	+0.73(+1.97%)
Mar 28, 2016	37.09	37.24	36.69	37.07	403,686	+0.08(+0.22%)
Mar 24, 2016	36.79	36.99	36.99	36.99	1,080,092	-0.05(-0.15%)
Mar 23, 2016	37.63	37.76	36.95	37.04	633,146	-0.66(-1.76%)
Mar 22, 2016	37.42	38.03	36.32	37.71	1,255,524	+0.25(+0.66%)
Mar 21, 2016	37.56	37.66	37.12	37.46	578,306	-0.15(-0.41%)
Mar 18, 2016	37.19	38.06	36.92	37.62	1,187,483	+0.36(+0.98%)
Mar 17, 2016	37.38	37.55	37.05	37.25	789,468	-0.23(-0.61%)
Mar 16, 2016	37.34	37.63	36.89	37.48	985,337	-0.06(-0.17%)
Mar 15, 2016	37.14	37.65	36.87	37.55	1,158,147	+0.36(+0.98%)
Mar 14, 2016	36.98	37.38	36.96	37.18	2,022,173	+0.16(+0.44%)
Mar 11, 2016	37.01	37.34	36.72	37.02	1,135,713	+0.45(+1.22%)
Mar 10, 2016	36.93	37.33	36.20	36.57	977,528	-0.36(-0.96%)
Mar 09, 2016	36.94	37.14	36.73	36.93	691,277	+0.09(+0.25%)
Mar 08, 2016	36.80	37.21	36.52	36.83	714,202	-0.32(-0.86%)
Mar 07, 2016	36.92	37.28	36.21	37.15	631,583	-0.04(-0.10%)
Mar 04, 2016	37.15	37.51	36.22	37.19	877,242	-0.02(-0.05%)
Mar 03, 2016	36.39	37.45	36.31	37.21	913,296	+0.97(+2.66%)
Mar 02, 2016	36.58	36.58	36.02	36.24	858,128	-0.51(-1.39%)

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.