Historical Data for CDW Corporation (CDW)

$ 116.58   -0.63 (-0.54%) Volume: 855.92k 3:59 PM EDT Aug 12, 2020
After Hours:  $ 120.00   3.42 (+2.93%) Volume: 133.9k 6:04 PM EDT Aug 12, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/12/20 118.50 118.50 116.28 116.61 855.92k -0.60 -0.51% 116.61 100m 12,537
08/11/20 114.41 119.95 113.91 117.21 1.12m 4.21 3.73% 117.21 131.95m 18,075
08/10/20 114.23 115.01 112.98 113.00 675.88k -1.77 -1.54% 113.00 76.71m 10,963
08/07/20 113.74 114.85 112.85 114.77 678.38k -0.02 -0.02% 114.77 77.46m 12,236
08/06/20 115.90 117.95 114.42 114.79 784.42k -1.96 -1.68% 114.79 90.54m 15,346
08/05/20 121.93 121.93 115.46 116.75 1.29m -2.77 -2.32% 116.75 151.43m 17,530
08/04/20 116.96 119.83 116.695 119.52 996.38k 2.06 1.75% 119.52 118.46m 13,699
08/03/20 116.68 118.42 116.05 117.46 537.43k 1.21 1.04% 117.46 63.21m 10,568
07/31/20 115.32 116.40 113.55 116.25 769.32k 0.56 0.48% 116.25 88.75m 12,859
07/30/20 113.47 115.84 112.40 115.69 529.23k 0.05 0.04% 115.69 60.82m 10,848
07/29/20 113.76 116.01 113.36 115.64 541.66k 1.79 1.57% 115.64 62.09m 8,622
07/28/20 115.54 116.79 113.68 113.85 465.15k -2.45 -2.11% 113.85 53.44m 7,460
07/27/20 115.28 116.54 114.26 116.30 761.33k 1.74 1.52% 116.30 88.03m 10,445
07/24/20 118.02 118.29 113.72 114.56 920.66k -4.23 -3.56% 114.56 105.98m 12,814
07/23/20 119.28 121.48 118.28 118.79 473.04k -0.29 -0.24% 118.79 56.52m 8,518
07/22/20 117.80 119.719 117.61 119.08 519.17k 2.08 1.78% 119.08 61.69m 8,088
07/21/20 117.67 119.72 116.22 117.00 880.23k -1.18 -1.00% 117.00 103.32m 11,284
07/20/20 117.74 118.36 115.75 118.18 489.69k -0.33 -0.28% 118.18 57.54m 9,140
07/17/20 117.16 119.62 116.55 118.51 560.64k 1.81 1.55% 118.51 66.39m 8,289
07/16/20 117.12 117.41 116.128 116.70 567.08k -1.00 -0.85% 116.70 66.21m 10,518
07/15/20 115.74 118.27 114.92 117.70 660.74k 3.30 2.88% 117.70 77.41m 12,540
07/14/20 111.26 114.56 110.98 114.40 609.93k 1.82 1.62% 114.40 69.27m 11,609
07/13/20 115.11 115.12 112.46 112.58 780.46k -1.26 -1.11% 112.58 88.44m 14,228