CDW Corp (NQ: CDW )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	166.33	167.87	164.17	165.98	2,289,556	-1.21(-0.72%)
May 27, 2022	164.50	167.19	164.44	167.19	518,617	+4.48(+2.75%)
May 26, 2022	159.35	163.40	158.26	162.72	795,423	+5.14(+3.26%)
May 25, 2022	154.13	158.67	154.13	157.58	1,393,680	+2.39(+1.54%)
May 24, 2022	156.19	156.77	152.56	155.18	975,703	-1.90(-1.21%)
May 23, 2022	157.66	158.93	154.87	157.08	869,923	+1.02(+0.66%)
May 20, 2022	158.99	159.19	151.37	156.06	769,312	-1.71(-1.08%)
May 19, 2022	158.32	159.96	154.80	157.76	974,645	-1.73(-1.09%)
May 18, 2022	166.82	167.72	158.60	159.50	704,053	-8.69(-5.17%)
May 17, 2022	167.36	168.83	166.20	168.19	486,460	+3.39(+2.06%)
May 16, 2022	164.02	166.26	162.26	164.79	743,835	-0.17(-0.10%)
May 13, 2022	163.55	166.31	163.11	164.96	766,046	+2.48(+1.53%)
May 12, 2022	159.03	163.57	159.03	162.48	885,176	+2.28(+1.42%)
May 11, 2022	162.68	166.03	159.80	160.20	869,535	-2.05(-1.26%)
May 10, 2022	163.91	165.32	160.03	162.24	793,950	+1.70(+1.06%)
May 09, 2022	163.44	165.21	159.83	160.54	762,307	-5.67(-3.41%)
May 06, 2022	165.85	167.52	162.65	166.21	813,495	-0.57(-0.34%)
May 05, 2022	170.62	172.06	164.27	166.78	1,222,105	-5.75(-3.33%)
May 04, 2022	164.63	172.98	164.63	172.53	1,668,245	+9.19(+5.62%)
May 03, 2022	160.55	164.27	159.63	163.34	1,351,483	+3.46(+2.16%)
May 02, 2022	158.80	160.26	155.78	159.88	1,247,922	+0.92(+0.58%)
Apr 29, 2022	163.34	165.01	158.44	158.96	888,163	-5.32(-3.24%)
Apr 28, 2022	159.84	164.62	159.27	164.28	1,259,532	+5.95(+3.76%)
Apr 27, 2022	158.82	161.24	157.48	158.33	1,307,942	-0.62(-0.39%)
Apr 26, 2022	165.14	165.56	158.80	158.95	1,129,232	-7.29(-4.38%)
Apr 25, 2022	164.76	166.46	161.09	166.24	832,035	+1.08(+0.65%)
Apr 22, 2022	170.86	170.86	164.89	165.16	865,014	-6.69(-3.89%)
Apr 21, 2022	175.31	176.34	171.25	171.85	528,480	-2.52(-1.45%)
Apr 20, 2022	171.50	176.32	171.05	174.37	988,177	+4.93(+2.91%)
Apr 19, 2022	167.70	170.67	167.70	169.44	2,337,565	+2.20(+1.32%)
Apr 18, 2022	168.25	170.23	166.45	167.24	850,047	-1.26(-0.75%)
Apr 14, 2022	169.62	172.18	168.17	168.50	1,056,035	+1.95(+1.17%)
Apr 13, 2022	166.91	167.79	165.63	166.55	809,932	-0.66(-0.40%)
Apr 12, 2022	168.77	171.25	166.24	167.21	753,802	-0.55(-0.33%)
Apr 11, 2022	170.42	171.15	167.41	167.76	592,214	-3.25(-1.90%)
Apr 08, 2022	172.83	172.92	170.39	171.01	663,674	-1.72(-1.00%)
Apr 07, 2022	171.25	173.66	170.41	172.73	755,732	+0.92(+0.53%)
Apr 06, 2022	170.64	172.77	169.53	171.82	891,255	-0.42(-0.24%)
Apr 05, 2022	173.54	174.81	171.57	172.24	604,642	-1.97(-1.13%)
Apr 04, 2022	173.16	175.07	172.21	174.21	667,935	+1.00(+0.58%)
Apr 01, 2022	175.25	175.50	170.47	173.20	881,706	-1.06(-0.61%)
Mar 31, 2022	175.00	176.45	173.80	174.26	1,408,101	+0.07(+0.04%)
Mar 30, 2022	175.97	175.97	173.01	174.20	897,279	-2.08(-1.18%)
Mar 29, 2022	174.97	178.12	174.43	176.28	1,557,926	+3.56(+2.06%)
Mar 28, 2022	170.93	173.25	170.30	172.72	1,181,569	+1.13(+0.66%)
Mar 25, 2022	172.32	172.57	169.58	171.59	695,361	+0.30(+0.18%)
Mar 24, 2022	170.47	171.91	169.69	171.29	637,706	+1.28(+0.75%)
Mar 23, 2022	173.11	173.72	170.01	170.02	388,025	-3.53(-2.03%)
Mar 22, 2022	175.08	175.62	172.93	173.54	652,217	-0.62(-0.36%)
Mar 21, 2022	174.33	175.34	172.71	174.17	462,128	-0.59(-0.33%)
Mar 18, 2022	171.22	175.28	170.66	174.75	991,482	+2.90(+1.69%)
Mar 17, 2022	168.13	172.10	167.87	171.85	561,007	+2.93(+1.74%)
Mar 16, 2022	169.14	172.23	165.51	168.92	714,531	+1.09(+0.65%)
Mar 15, 2022	163.19	168.13	162.44	167.82	771,389	+5.53(+3.41%)
Mar 14, 2022	166.46	167.46	160.92	162.29	821,381	-3.31(-2.00%)
Mar 11, 2022	167.19	168.35	165.43	165.60	771,399	-0.12(-0.07%)
Mar 10, 2022	163.85	166.14	162.71	165.72	450,203	-0.86(-0.51%)
Mar 09, 2022	164.78	167.45	162.62	166.58	739,322	+6.06(+3.77%)
Mar 08, 2022	162.04	164.66	158.70	160.52	815,353	-0.64(-0.40%)
Mar 07, 2022	166.21	166.45	161.12	161.16	679,980	-5.97(-3.57%)
Mar 04, 2022	167.80	168.67	163.96	167.13	650,961	-2.71(-1.59%)
Mar 03, 2022	170.31	171.33	167.62	169.84	553,191	+0.32(+0.19%)
Mar 02, 2022	165.97	170.95	165.96	169.52	652,475	+4.49(+2.72%)

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.