U.S. Markets open in 5 hrs 57 mins

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
63.93+0.13 (+0.20%)
At close: 4:00PM EDT
People also watch
COMMEPAMHDSHAWKMANH
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 201763.9963.9963.4563.9363.93303,800
Jul 25, 201763.5064.0463.0363.8063.80716,000
Jul 24, 201763.0063.8762.9663.5163.51549,100
Jul 21, 201763.6263.6662.9563.5263.52658,000
Jul 20, 201763.8864.3063.4163.6763.67634,100
Jul 19, 201763.5664.5263.5664.0664.06608,300
Jul 18, 201763.5463.8463.1263.5963.59704,700
Jul 17, 201763.5063.8563.1863.7263.72492,500
Jul 14, 201763.3463.7762.7563.5663.56983,100
Jul 13, 201763.5463.9963.1963.3563.35664,900
Jul 12, 201763.2064.0063.2063.4563.45530,400
Jul 11, 201762.4063.4362.4063.2363.23718,500
Jul 10, 201762.3062.8562.2962.6362.63717,500
Jul 07, 201761.3862.5061.2862.3662.361,088,400
Jul 06, 201762.4262.6061.1461.2361.231,284,100
Jul 05, 201762.8363.4262.6662.9962.99773,600
Jul 03, 201762.5563.6062.5562.7662.76340,900
Jun 30, 201763.1363.3962.5062.5362.53890,800
Jun 29, 201763.3863.3862.2662.8762.87634,300
Jun 28, 201763.1463.6862.6963.4163.41859,700
Jun 27, 201763.9664.7162.8862.9062.901,020,000
Jun 26, 201765.9166.3364.4064.6564.651,034,600
Jun 23, 201763.2065.4763.0065.2265.222,211,000
Jun 22, 201762.8463.2262.3863.1763.17666,800
Jun 21, 201763.0463.1462.6162.7762.77549,700
Jun 20, 201762.3563.1762.1862.8962.89807,200
Jun 19, 201762.3462.6161.6862.5362.53843,200
Jun 16, 201762.0562.1461.6761.9461.941,175,100
Jun 15, 201761.2262.0860.8562.0662.06836,200
Jun 14, 201761.3361.9261.0361.6661.66826,000
Jun 13, 201761.0761.7760.9861.5661.561,006,100
Jun 12, 201760.2161.2259.5560.9860.981,286,600
Jun 09, 201762.8763.2060.6060.7960.79958,500
Jun 08, 201762.1862.9161.5062.6462.641,044,600
Jun 07, 201761.6762.3861.5462.0262.02986,700
Jun 06, 201761.0261.5860.9661.3961.39568,800
Jun 05, 201761.2261.5460.1661.2461.24699,100
Jun 02, 201760.9361.5960.8361.2461.24758,700
Jun 01, 201760.2761.4460.2261.1261.12891,400
May 31, 201759.5960.2559.3760.1860.181,697,000
May 30, 201759.2659.5958.8459.3759.37567,100
May 26, 201759.1659.4258.5359.3359.33696,300
May 25, 201758.9959.5558.6059.3959.39820,800
May 24, 201757.9258.5457.6658.4858.481,174,600
May 23, 201757.6457.8456.9657.6757.671,063,400
May 23, 20170.16 Dividend
May 22, 201757.4257.8657.1657.4557.29611,900
May 19, 201756.4057.6056.4057.0956.93824,800
May 18, 201758.5558.6555.8056.5056.341,675,500
May 17, 201759.2659.6858.7358.8458.681,448,800
May 16, 201759.2459.8358.8659.5759.40602,800
May 15, 201758.6059.1358.5159.0158.851,402,200
May 12, 201759.6259.8158.6758.7358.57635,200
May 11, 201759.7659.9659.3159.9159.74680,900
May 10, 201759.0160.0059.0159.7659.59531,000
May 09, 201760.0060.0059.2359.4859.31613,000
May 08, 201758.6359.1657.7459.0358.87489,300
May 05, 201759.2059.3558.5958.7658.60498,900
May 04, 201758.8759.2758.5459.1659.00757,000
May 03, 201759.3060.3358.3558.8058.641,146,600
May 02, 201759.2959.6158.8459.0458.88840,500
May 01, 201759.3659.4358.8959.2659.091,035,100
Apr 28, 201759.7760.1359.0059.0958.93769,700
Apr 27, 201759.9960.2759.7259.8159.64379,300
Apr 26, 201759.4460.1358.9559.7359.56722,600
Apr 25, 201759.0059.6458.6459.3359.16847,600
Apr 24, 201758.6258.9958.4458.7958.63845,000
Apr 21, 201758.1858.3157.7457.7657.60550,900
Apr 20, 201757.8758.2357.5158.1858.02690,800
Apr 19, 201757.7657.9757.5957.6557.49617,700
Apr 18, 201757.1757.5656.9757.4057.24547,400
Apr 17, 201756.8957.1756.7457.1456.98433,500
Apr 13, 201756.7557.2756.5756.7856.62500,400
Apr 12, 201757.6957.7756.5856.7156.55743,800
Apr 11, 201757.4757.6456.8757.5257.36727,100
Apr 10, 201758.0958.5257.5857.6457.48700,900
Apr 07, 201757.8958.3157.7157.9457.781,331,800
Apr 06, 201757.4858.0457.1557.9757.81755,000
Apr 05, 201758.1358.2257.2157.2857.12774,500
Apr 04, 201757.5958.0957.4357.9057.74926,500
Apr 03, 201758.0058.0157.3857.6557.49594,900
Mar 31, 201757.2258.0757.1357.7157.55877,500
Mar 30, 201757.1157.4857.0857.3857.22528,500
Mar 29, 201757.0757.3256.3356.9856.821,019,300
Mar 28, 201756.9957.2756.4856.8656.701,358,600
Mar 27, 201757.2757.9656.1056.9456.781,250,500
Mar 24, 201758.1658.3757.3957.6357.47536,200
Mar 23, 201757.9158.9957.8258.0957.93885,900
Mar 22, 201758.0058.5557.6758.0657.90880,800
Mar 21, 201760.1060.2857.8857.9557.791,064,700
Mar 20, 201760.2060.3059.6059.7359.56989,300
Mar 17, 201760.6060.9360.0360.3660.191,806,500
Mar 16, 201759.9261.0059.9260.6060.43854,200
Mar 15, 201759.4960.1559.4960.0559.88688,100
Mar 14, 201759.1359.5058.6759.4259.25717,900
Mar 13, 201759.1459.4058.7059.2759.10907,100
Mar 10, 201759.8260.2259.1859.2059.04898,800
Mar 09, 201759.3659.8458.9959.5459.371,359,300
Mar 08, 201759.5159.8559.1159.1659.00861,100
Mar 07, 201759.3160.1059.1959.4859.31930,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...