CDW

Historical Stock Prices

$33.04
*  
0.09
0.27%
Get CDW Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading CDW now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 33.09 33.13 32.85 33.04 237,425
08/28/2014 33.27 33.27 32.81 32.95 371,610
08/27/2014 33.67 33.8 33.25 33.37 309,386
08/26/2014 33.41 33.67 33.23 33.48 474,899
08/25/2014 33.33 33.5799 33.24 33.24 278,003
08/22/2014 33.14 33.24 33 33.12 208,249
08/21/2014 32.94 33.18 32.7 33.16 336,359
08/20/2014 32.99 33 32.78 32.9 226,421
08/19/2014 32.9 33 32.78 33 359,711
08/18/2014 32.35 32.8 32.17 32.69 578,377
08/15/2014 32.08 32.2899 31.77 32.07 369,021
08/14/2014 31.82 32.02 31.7 31.94 264,374
08/13/2014 31.38 31.799 31.23 31.64 341,191
08/12/2014 31.01 31.47 31.01 31.27 389,874
08/11/2014 31 31.39 30.85 31.04 597,939
08/08/2014 30.68 30.94 30.55 30.85 182,231
08/07/2014 31.22 31.34 30.59 30.64 325,389
08/06/2014 30.84 31.4 30.441 31.11 539,424
08/05/2014 30.53 31.11 30.27 31.02 816,052
08/04/2014 30.98 31.2 30.61 30.74 674,018
08/01/2014 30.9 31.09 30.58 30.98 510,818
07/31/2014 31.18 31.9499 30.51 30.89 713,455
07/30/2014 31.2 31.35 31.012 31.28 576,845
07/29/2014 31.01 31.42 31.01 31.12 410,173
07/28/2014 31 31.1 30.63 31 346,255
07/25/2014 31.29 31.29 30.92 31.01 167,172
07/24/2014 31.22 31.66 31.1 31.34 603,292
07/23/2014 31.21 31.33 31.0475 31.18 171,530
07/22/2014 31.28 31.46 31.034 31.17 263,349
07/21/2014 31.11 31.25 30.86 31.11 235,627
07/18/2014 31.29 31.35 31.11 31.275 302,848
07/17/2014 31.24 31.68 31.09 31.21 473,036
07/16/2014 31.18 31.56 31.04 31.35 731,311
07/15/2014 31.45 31.59 30.89 31.17 547,562
07/14/2014 31.65 31.894 31.445 31.5 444,519
07/11/2014 31.86 31.946 31.45 31.48 430,294
07/10/2014 31.67 31.96 31.6 31.89 766,624
07/09/2014 31.73 32.11 31.69 32.005 937,802
07/08/2014 31.52 31.88 31.21 31.7 962,922
07/07/2014 31.83 32.07 31.3 31.56 1,344,124
07/03/2014 32.55 32.618 32.15 32.5 915,006
07/02/2014 32.12 32.51 32.028 32.35 527,011
07/01/2014 31.94 32.27 31.86 32.05 794,220
06/30/2014 31.8 32.16 31.72 31.88 818,123
06/27/2014 32.02 32.13 31.59 31.68 5,198,111
06/26/2014 32.3 32.41 31.89 32.05 628,080
06/25/2014 31.65 32.25 31.412 32.22 753,904
06/24/2014 31.95 32.06 31.65 31.76 769,731
06/23/2014 32.03 32.28 31.84 31.98 764,359
06/20/2014 31.8 32.17 31.62 32.1 1,248,085
06/19/2014 31.5 31.79 31.41 31.75 833,118
06/18/2014 31.24 31.65 31.22 31.32 630,779
06/17/2014 30.72 31.38 30.645 31.33 1,510,094
06/16/2014 30.38 30.81 30.37 30.72 1,550,358
06/13/2014 30.56 30.67 30.38 30.5 542,942
06/12/2014 30.41 30.524 30.21 30.3 313,089
06/11/2014 30.38 30.6 30.32 30.46 239,411
06/10/2014 30.34 30.67 30.25 30.46 729,854
06/09/2014 30.09 30.485 29.82 30.28 1,083,730
06/06/2014 30.1 30.21 29.74 30.07 569,712
06/05/2014 29.92 30 29.7 29.98 690,423
06/04/2014 29.57 29.84 29.54 29.77 628,349
06/03/2014 29.33 29.76 29.31 29.57 574,412
06/02/2014 29.47 29.62 29.03 29.49 674,792
05/30/2014 29.04 29.515 28.9 29.41 3,745,281
05/29/2014 29.15 29.24 28.85 29.12 1,194,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?