CDW Corp (NQ: CDW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	76.37	76.37	74.70	74.75	1,460,859	-1.26(-1.66%)
May 30, 2018	75.75	76.54	75.75	76.01	760,560	+0.48(+0.63%)
May 29, 2018	74.75	76.25	74.75	75.53	781,000	+0.19(+0.25%)
May 25, 2018		75.35	75.35	75.35	0	+0.35(+0.47%)
May 24, 2018	74.70	75.38	74.30	74.99	863,894	+0.33(+0.44%)
May 23, 2018	73.45	74.69	73.16	74.66	711,853	+1.10(+1.49%)
May 22, 2018	74.34	74.34	73.14	73.56	1,117,753	-0.81(-1.09%)
May 21, 2018	73.59	74.44	73.22	74.38	608,251	+1.03(+1.41%)
May 18, 2018	73.57	74.09	73.14	73.34	941,432	-0.15(-0.20%)
May 17, 2018	73.05	73.83	73.05	73.49	540,265	+0.25(+0.34%)
May 16, 2018	72.73	73.55	72.60	73.24	514,582	+0.50(+0.69%)
May 15, 2018	72.73	73.46	72.45	72.74	550,805	-0.23(-0.32%)
May 14, 2018	73.41	73.82	72.85	72.97	622,348	-0.27(-0.37%)
May 11, 2018	72.93	73.57	72.64	73.24	1,135,183	+0.40(+0.55%)
May 10, 2018	72.30	72.95	71.73	72.84	558,637	+0.48(+0.67%)
May 09, 2018	71.63	72.41	71.24	72.35	722,514	+1.02(+1.44%)
May 08, 2018	71.36	71.48	70.44	71.33	739,798	+0.20(+0.29%)
May 07, 2018	70.33	71.32	70.03	71.12	835,459	+0.79(+1.13%)
May 04, 2018	69.63	70.61	69.09	70.33	834,506	+0.95(+1.37%)
May 03, 2018	70.88	71.07	68.97	69.38	1,149,857	-1.45(-2.05%)
May 02, 2018	69.13	73.38	69.13	70.84	2,438,971	+3.44(+5.10%)
May 01, 2018	66.59	67.79	66.28	67.40	1,327,681	+1.01(+1.51%)
Apr 30, 2018	66.60	67.05	66.15	66.39	607,563	-0.30(-0.45%)
Apr 27, 2018	66.42	66.97	65.72	66.69	672,975	+0.42(+0.63%)
Apr 26, 2018	66.55	67.48	66.06	66.27	452,918	+0.03(+0.04%)
Apr 25, 2018	65.89	66.38	65.16	66.24	437,333	+0.36(+0.55%)
Apr 24, 2018	67.12	67.39	65.46	65.88	383,630	-0.81(-1.21%)
Apr 23, 2018	66.98	67.55	66.26	66.69	716,860	+0.07(+0.11%)
Apr 20, 2018	67.39	67.39	66.13	66.62	439,209	-0.93(-1.38%)
Apr 19, 2018	66.99	67.87	66.55	67.55	831,784	+0.39(+0.58%)
Apr 18, 2018	66.85	67.56	66.41	67.16	736,799	+0.61(+0.91%)
Apr 17, 2018	66.36	66.69	65.97	66.55	471,618	+0.75(+1.15%)
Apr 16, 2018	64.89	65.98	64.31	65.80	616,264	+0.99(+1.52%)
Apr 13, 2018	65.67	65.67	64.51	64.81	916,701	-0.45(-0.69%)
Apr 12, 2018	65.28	65.74	64.98	65.26	473,295	+0.22(+0.34%)
Apr 11, 2018	64.87	65.41	64.15	65.03	679,918	-0.27(-0.41%)
Apr 10, 2018	64.74	65.62	64.22	65.30	492,487	+1.56(+2.44%)
Apr 09, 2018	63.91	64.86	63.66	63.75	584,489	+0.47(+0.74%)
Apr 06, 2018	64.37	64.86	62.81	63.28	687,437	-1.65(-2.54%)
Apr 05, 2018	65.17	65.54	64.42	64.93	658,172	+0.13(+0.20%)
Apr 04, 2018	63.44	64.95	63.33	64.80	807,163	+0.33(+0.51%)
Apr 03, 2018	64.35	64.91	63.97	64.48	781,059	+0.36(+0.57%)
Apr 02, 2018	65.44	65.94	63.63	64.11	928,937	-1.37(-2.09%)
Mar 29, 2018		65.48	65.48	65.48	0	+0.35(+0.54%)
Mar 28, 2018	65.53	65.56	64.50	65.13	571,001	-0.26(-0.40%)
Mar 27, 2018	67.15	67.70	65.04	65.39	570,103	-1.28(-1.91%)
Mar 26, 2018	65.88	66.78	64.92	66.66	940,587	+1.56(+2.39%)
Mar 23, 2018	68.11	68.21	65.07	65.11	1,070,159	-3.11(-4.56%)
Mar 22, 2018	69.31	69.62	68.12	68.22	827,670	-1.43(-2.06%)
Mar 21, 2018	70.13	70.19	69.36	69.65	731,219	-0.39(-0.56%)
Mar 20, 2018	69.18	70.43	69.18	70.04	922,632	+1.15(+1.66%)
Mar 19, 2018	70.17	70.17	68.41	68.90	1,369,289	-1.73(-2.45%)
Mar 16, 2018	69.64	70.70	68.02	70.63	1,053,482	+1.12(+1.61%)
Mar 15, 2018	70.18	70.32	69.09	69.50	1,040,865	-0.75(-1.06%)
Mar 14, 2018	70.80	70.85	69.85	70.25	685,654	-0.20(-0.29%)
Mar 13, 2018	70.27	70.91	70.13	70.45	625,797	+0.31(+0.44%)
Mar 12, 2018	69.24	70.48	68.96	70.15	655,054	+0.88(+1.26%)
Mar 09, 2018	68.33	69.43	67.89	69.27	1,060,450	+1.15(+1.70%)
Mar 08, 2018	69.48	69.49	67.62	68.12	1,187,812	-1.34(-1.93%)
Mar 07, 2018	68.45	69.71	68.38	69.46	965,021	+0.44(+0.63%)
Mar 06, 2018	69.08	69.38	68.37	69.02	952,597	+0.16(+0.23%)
Mar 05, 2018	67.78	69.43	67.19	68.86	890,282	+0.75(+1.09%)
Mar 02, 2018	66.81	68.33	66.30	68.12	710,584	+0.99(+1.47%)

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.