CDW Corp (NQ: CDW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	95.91	96.09	92.52	93.00	1,128,696	-3.85(-3.97%)
May 30, 2019	97.54	98.53	96.44	96.84	567,836	-0.43(-0.45%)
May 29, 2019	96.95	97.80	96.15	97.28	704,584	-0.01(-0.01%)
May 28, 2019	97.91	98.77	97.07	97.29	1,050,144	-0.20(-0.20%)
May 24, 2019	97.37	97.87	96.28	97.49	420,442	+0.84(+0.87%)
May 23, 2019	98.84	99.54	96.47	96.64	813,327	-3.30(-3.30%)
May 22, 2019	99.97	100.39	99.16	99.95	592,649	-0.22(-0.22%)
May 21, 2019	99.22	100.45	99.22	100.16	795,766	+1.87(+1.91%)
May 20, 2019	97.42	98.81	96.97	98.29	578,749	-0.01(-0.01%)
May 17, 2019	98.96	100.54	98.18	98.30	751,413	-1.40(-1.41%)
May 16, 2019	98.52	100.03	98.52	99.70	801,965	+1.62(+1.65%)
May 15, 2019	96.90	98.65	96.88	98.08	629,467	+0.80(+0.82%)
May 14, 2019	96.60	97.96	96.36	97.28	895,631	+1.15(+1.20%)
May 13, 2019	98.25	99.05	95.97	96.13	793,695	-4.25(-4.23%)
May 10, 2019	98.94	100.67	97.98	100.38	887,811	+1.09(+1.10%)
May 09, 2019	98.73	99.44	97.38	99.29	859,312	-0.24(-0.24%)
May 08, 2019	100.12	100.80	99.42	99.52	664,299	-1.06(-1.06%)
May 07, 2019	101.75	102.06	99.69	100.59	630,002	-2.15(-2.09%)
May 06, 2019	100.77	102.89	100.52	102.73	398,040	-0.04(-0.04%)
May 03, 2019	102.18	103.08	101.52	102.77	555,147	+1.29(+1.27%)
May 02, 2019	101.10	102.51	100.26	101.48	631,147	+0.34(+0.34%)
May 01, 2019	104.06	105.13	101.12	101.14	765,803	+1.66(+1.67%)
Apr 30, 2019	98.81	99.60	98.00	99.48	888,009	+0.69(+0.70%)
Apr 29, 2019	99.03	99.39	98.34	98.80	543,944	-0.40(-0.40%)
Apr 26, 2019	98.41	99.25	98.02	99.19	575,528	+0.04(+0.04%)
Apr 25, 2019	100.36	100.36	98.59	99.16	555,564	-1.06(-1.06%)
Apr 24, 2019	100.10	100.78	100.10	100.22	534,539	+0.26(+0.26%)
Apr 23, 2019	98.96	100.24	98.77	99.96	784,326	+1.11(+1.12%)
Apr 22, 2019	99.15	99.29	98.55	98.84	566,730	-0.44(-0.45%)
Apr 18, 2019	99.49	99.56	98.63	99.29	535,722	+0.19(+0.19%)
Apr 17, 2019	101.38	101.43	98.60	99.10	741,829	-2.35(-2.31%)
Apr 16, 2019	101.91	102.28	101.23	101.44	800,046	-0.43(-0.43%)
Apr 15, 2019	101.19	102.01	100.53	101.88	1,184,761	+1.07(+1.07%)
Apr 12, 2019	100.84	101.05	99.81	100.80	1,275,035	+0.28(+0.28%)
Apr 11, 2019	98.88	100.89	98.44	100.52	959,962	+2.50(+2.55%)
Apr 10, 2019	96.13	98.47	96.07	98.02	1,069,816	+1.96(+2.04%)
Apr 09, 2019	95.78	96.21	95.45	96.07	646,705	-0.02(-0.02%)
Apr 08, 2019	94.72	96.16	93.44	96.08	1,003,235	+1.13(+1.19%)
Apr 05, 2019	95.10	95.32	94.56	94.95	589,963	+0.22(+0.23%)
Apr 04, 2019	94.88	95.09	94.25	94.74	621,857	+0.06(+0.06%)
Apr 03, 2019	94.19	95.21	93.69	94.68	785,833	+1.16(+1.24%)
Apr 02, 2019	92.89	94.02	92.49	93.52	614,597	+0.61(+0.66%)
Apr 01, 2019	91.64	93.16	91.43	92.91	716,814	+2.12(+2.33%)
Mar 29, 2019	90.28	91.07	89.96	90.79	1,146,385	+1.19(+1.32%)
Mar 28, 2019	89.23	89.99	89.05	89.60	663,507	+0.86(+0.97%)
Mar 27, 2019	90.46	90.46	88.34	88.75	604,480	-1.41(-1.57%)
Mar 26, 2019	90.88	91.16	89.72	90.16	1,101,493	+0.04(+0.04%)
Mar 25, 2019	90.42	90.44	89.31	90.12	530,497	-0.20(-0.22%)
Mar 22, 2019	92.72	92.91	90.29	90.32	736,021	-2.55(-2.75%)
Mar 21, 2019	91.69	93.54	91.62	92.87	778,993	+1.33(+1.45%)
Mar 20, 2019	91.72	92.14	90.92	91.54	873,668	-0.36(-0.39%)
Mar 19, 2019	91.82	92.53	91.41	91.90	666,052	+0.49(+0.54%)
Mar 18, 2019	91.97	92.34	90.73	91.41	682,130	-0.74(-0.81%)
Mar 15, 2019	91.27	92.16	90.86	92.16	1,314,415	+1.13(+1.24%)
Mar 14, 2019	91.18	91.38	90.53	91.02	616,339	-0.33(-0.36%)
Mar 13, 2019	90.77	91.76	90.59	91.35	874,337	+0.92(+1.02%)
Mar 12, 2019	89.56	90.55	89.15	90.43	740,793	+1.21(+1.35%)
Mar 11, 2019	87.20	89.27	87.02	89.23	948,096	+2.27(+2.61%)
Mar 08, 2019	85.54	87.01	85.29	86.95	508,018	+0.54(+0.62%)
Mar 07, 2019	87.45	87.45	85.88	86.42	719,790	-1.39(-1.59%)
Mar 06, 2019	88.54	88.87	87.81	87.81	646,465	-0.59(-0.67%)
Mar 05, 2019	88.96	89.43	88.27	88.41	618,642	-0.40(-0.45%)
Mar 04, 2019	89.50	89.97	87.94	88.80	559,810	-0.54(-0.60%)

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.