Historical Data for CDW Corporation (CDW)

$ 123.36   0.03 (+0.02%) Volume: 957.18k 4:00 PM EDT 15-Oct-2019
After Hours:  $ 123.36 0.00 (0.00%) Volume: 25.87k 5:13 PM EDT 15-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/15/19 123.33 124.34 123.00 123.36 957.18k 0.03 0.02% 123.36 118.24m 13,493
10/14/19 123.62 124.40 123.20 123.33 946.49k -1.08 -0.87% 123.33 116.9m 7,508
10/11/19 123.97 125.41 123.24 124.41 793.18k 1.87 1.53% 124.41 98.86m 10,934
10/10/19 121.34 122.85 120.995 122.54 1.37m 0.74 0.61% 122.54 167.69m 16,048
10/09/19 123.86 123.86 120.92 121.80 1.48m -1.185 -0.96% 121.80 180.4m 16,222
10/08/19 121.93 124.06 121.445 122.985 1.88m -0.135 -0.11% 122.985 231.28m 18,584
10/07/19 122.34 124.11 121.05 123.12 888.8k 0.72 0.59% 123.12 109.32m 11,490
10/04/19 120.01 122.61 119.84 122.40 1.48m 2.72 2.27% 122.40 179.42m 11,116
10/03/19 119.64 120.78 117.5501 119.68 1.18m -0.14 -0.12% 119.68 140.8m 17,254
10/02/19 121.29 121.2976 118.8986 119.82 1.48m -1.30 -1.07% 119.82 177.24m 15,024
10/01/19 123.43 124.515 121.10 121.12 1.31m -2.12 -1.72% 121.12 160.04m 15,585
09/30/19 122.42 123.52 121.65 123.24 1.72m 1.45 1.19% 123.24 211.03m 14,413
09/27/19 123.14 124.08 120.94 121.79 1.73m -1.61 -1.30% 121.79 211.57m 15,864
09/26/19 121.52 124.34 120.125 123.40 1.81m 1.88 1.55% 123.40 222.2m 20,345
09/25/19 118.47 121.79 117.05 121.52 1.66m 2.86 2.41% 121.52 200.06m 17,766
09/24/19 119.57 120.47 117.26 118.66 2.17m -0.68 -0.57% 118.66 256.89m 20,227
09/23/19 120.88 121.76 119.205 119.34 2.56m -1.72 -1.42% 119.34 307.33m 23,900
09/20/19 122.07 122.39 118.84 121.06 26.56m -0.74 -0.61% 121.06 3.21b 49,359
09/19/19 119.89 122.91 119.64 121.80 3.16m 1.42 1.18% 121.80 385.09m 33,017
09/18/19 121.00 122.20 118.79 120.38 7.4m 6.58 5.78% 120.38 892.56m 65,502
09/17/19 112.68 114.62 111.00 113.80 750.37k 0.80 0.71% 113.80 85.35m 8,492
09/16/19 111.60 116.02 110.5154 113.00 1.17m 1.29 1.15% 113.00 132.47m 12,369