Historical Data for CDW Corporation (CDW)

$ 111.91   1.00 (+0.90%) Volume: 607.06k 4:00 PM EDT 1-Jun-2020
After Hours:  $ 111.91 0.00 (0.00%) Volume: 10.63k 6:12 PM EDT 1-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/01/20 110.26 113.20 109.58 111.91 607.06k 1.00 0.90% 111.91 67.85m 10,014
05/29/20 110.42 111.50 108.34 110.91 1.21m 1.26 1.15% 110.91 133.53m 16,785
05/28/20 110.00 111.66 108.393 109.65 766.94k -0.69 -0.63% 109.65 84.53m 10,886
05/27/20 109.61 110.38 107.11 110.34 821.31k 2.33 2.16% 110.34 89.69m 11,969
05/26/20 108.56 110.52 107.97 108.01 940.34k 2.27 2.15% 108.01 102.38m 14,295
05/22/20 106.23 106.70 105.41 105.74 624.17k -1.47 -1.37% 105.74 66.05m 9,271
05/21/20 108.44 109.9602 107.01 107.21 754.36k -1.64 -1.51% 107.21 81.29m 9,123
05/20/20 105.83 109.39 105.83 109.23 1.01m 3.2287 3.06% 108.85 109.47m 14,407
05/19/20 106.36 108.51 105.11 105.99 892.16k -0.518191 -0.49% 105.6213 95.5m 13,827
05/18/20 102.48 107.18 101.49 106.51 1.77m 8.6697 8.89% 106.1395 185.25m 25,445
05/15/20 98.01 98.81 96.91 97.81 1.29m -1.8834 -1.90% 97.4697 125.95m 15,503
05/14/20 95.27 99.825 93.75 99.70 1.09m 1.6841 1.72% 99.3531 105.88m 16,401
05/13/20 100.99 102.77 96.50 98.01 958.15k -3.9562 -3.89% 97.669 94.18m 19,161
05/12/20 105.38 106.32 101.96 101.98 858.88k -2.9796 -2.85% 101.6252 88.84m 13,894
05/11/20 106.97 107.31 104.97 104.97 771.04k -3.5576 -3.29% 104.6048 81.5m 12,824
05/08/20 108.05 109.83 107.54 108.54 583.98k 1.8635 1.75% 108.1624 63.48m 10,512
05/07/20 106.47 108.89 104.97 106.67 896.75k -0.099652 -0.09% 106.2989 95.84m 15,272
05/06/20 110.61 111.30 104.66 106.77 1.33m -3.2088 -2.93% 106.3985 142.09m 17,061
05/05/20 107.83 111.005 107.63 109.99 813.41k 1.7937 1.66% 109.6073 89.52m 12,440
05/04/20 106.22 108.34 104.46 108.19 724.58k 1.3652 1.28% 107.8136 77.63m 9,962
05/01/20 108.22 108.69 106.18 106.82 823.5k -3.9662 -3.59% 106.4484 88.25m 13,324