Quantcast
CDW

CDW Corporation Common Stock Historical Stock Prices

$105.19
*  
2.49
2.31%
Get CDW Alerts
*Delayed - data as of Apr. 17, 2019  -  Find a broker to begin trading CDW now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    CDW Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 107.61 107.6651 104.66 105.19 698,871
04/17/2019 107.61 107.6651 104.66 105.19 698,871
04/16/2019 108.17 108.57 107.45 107.68 753,717
04/15/2019 107.41 108.28 106.71 108.14 1,091,291
04/12/2019 107.04 107.26 105.94 107 1,201,292
04/11/2019 104.96 107.09 104.49 106.7 904,372
04/10/2019 102.04 104.52 101.9668 104.05 1,007,781
04/09/2019 101.67 102.12 101.32 101.97 609,256
04/08/2019 100.54 102.07 99.18 101.99 945,140
04/05/2019 100.95 101.179 100.37 100.79 555,890
04/04/2019 100.71 100.94 100.045 100.56 585,847
04/03/2019 99.98 101.06 99.45 100.5 740,327
04/02/2019 98.6 99.8 98.17 99.27 565,108
04/01/2019 97.27 98.89 97.05 98.62 675,305
03/29/2019 95.83 96.67 95.49 96.37 1,079,855
03/28/2019 94.72 95.52 94.52 95.11 625,085
03/27/2019 96.02 96.02 93.77 94.2 569,476
03/26/2019 96.47 96.76 95.23 95.7 1,037,708
03/25/2019 95.98 96 94.8 95.66 499,777
03/22/2019 98.42 98.62 95.84 95.87 693,482
03/21/2019 97.33 99.29 97.25 98.58 691,763
03/20/2019 97.36 97.8 96.5125 97.17 823,076
03/19/2019 97.46 98.22 97.03 97.55 625,203
03/18/2019 97.62 98.02 96.31 97.03 642,629
03/15/2019 96.88 97.82 96.4461 97.82 1,238,372
03/14/2019 96.78 97 96.1 96.62 580,648
03/13/2019 96.35 97.4 96.16 96.97 822,823
03/12/2019 95.07 96.12 94.625 95.99 697,895
03/11/2019 92.56 94.76 92.37 94.71 893,194
03/08/2019 90.8 92.36 90.53 92.3 478,612
03/07/2019 92.83 92.83 91.16 91.73 678,108
03/06/2019 93.98 94.33 93.21 93.21 566,910
03/05/2019 94.43 94.93 93.7 93.84 582,818
03/04/2019 95 95.5 93.35 94.26 527,393
03/01/2019 94.25 94.9 93.555 94.83 589,917
02/28/2019 94.87 94.87 93.85 93.89 553,998
02/27/2019 94.71 95.17 94.06 94.94 428,154
02/26/2019 95.11 95.79 94.85 95.27 1,246,502
02/25/2019 96.2 97.0599 95.47 95.57 626,596
02/22/2019 95.28 96.11 94.89 95.75 496,936
02/21/2019 94.83 95.235 94.38 95 560,267
02/20/2019 94.56 95.3293 94.15 94.79 963,060
02/19/2019 94.41 94.98 93.85 94.68 711,569
02/15/2019 93.89 94.85 93.5 94.84 903,816
02/14/2019 92.66 94.32 92.39 93.85 829,233
02/13/2019 93 93.16 92 92.71 828,568
02/12/2019 90.69 92.86 90.69 92.72 1,159,703
02/11/2019 90.2 91.5 90.02 90.51 804,754
02/08/2019 90.9 90.9 88.02 90.31 1,040,963
02/07/2019 87.02 91.21 87 91.08 1,854,685
02/06/2019 85.65 85.84 84.76 85.39 1,004,061
02/05/2019 84.45 85.72 84.28 85.53 1,217,133
02/04/2019 83.98 84.48 83.31 84.19 623,767
02/01/2019 83.55 84.01 82.76 83.55 662,868
01/31/2019 82.96 83.59 82.44 83.27 981,639
01/30/2019 82.53 83.1 81.57 82.98 475,525
01/29/2019 82.09 82.72 81.73 81.92 536,551
01/28/2019 80.87 82.37 80.845 82.07 1,094,075
01/25/2019 81.96 82.59 81.13 81.96 832,626
01/24/2019 81.48 82.32 81.11 81.16 685,189
01/23/2019 80.82 82.27 80.01 81.39 917,871
01/22/2019 81.47 81.83 79.77 80.33 766,069
01/18/2019 81.23 82.14 80.77 81.69 911,235
01/17/2019 79.98 81.09 79.98 80.76 805,797
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio