CDW (CDW Corporation) - Sector: Consumer Services / Industry: Catalog/Specialty Distribution



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 124.36 124.06 123.94 125.22 0.1211% 0.3632% 1.0182% 648,565 $80,460,973
2019-10-18 124.43 123.91 122.70 125.00 -0.0484% 0.3711% 1.84% 761,900 $94,407,029
2019-10-17 123.92 123.97 122.78 124.75 0.2426% 0.2022% 1.5792% 641,800 $79,563,946
2019-10-16 123.37 123.67 123.01 124.93 0.2513% 0.0081% 1.5369% 802,700 $99,269,909
2019-10-15 123.33 123.36 123.00 124.34 0.0243% 0% 1.0777% 954,500 $117,747,120
2019-10-14 123.62 123.33 123.20 124.40 -0.8681% -0.635% 0.9646% 941,000 $116,053,530
2019-10-11 123.97 124.41 123.24 125.41 1.526% 1.167% 1.7303% 790,200 $98,308,782
2019-10-10 121.34 122.54 121.00 122.85 0.6076% -0.3777% 1.5059% 1,359,200 $166,556,368
2019-10-09 123.86 121.80 120.92 123.86 -0.9676% 0.7074% 2.3736% 1,462,400 $178,120,320
2019-10-08 121.93 122.99 121.45 124.06 -0.1056% -0.9665% 2.1038% 1,864,300 $229,290,257
2019-10-07 122.34 123.12 121.05 124.11 0.5882% -0.049% 2.4656% 883,900 $108,825,768
2019-10-04 120.01 122.40 119.84 122.61 2.2727% 0.2757% 2.2592% 1,463,000 $179,071,200
2019-10-03 119.64 119.68 117.55 120.78 -0.1168% -0.1502% 2.6743% 1,171,400 $140,193,152
2019-10-02 121.29 119.82 118.90 121.30 -1.0733% 0.1404% 1.9786% 1,473,800 $176,590,716
2019-10-01 123.43 121.12 121.10 124.52 -1.7202% 0.1542% 2.7465% 1,302,900 $157,807,248
2019-09-30 122.42 123.24 121.65 123.52 1.1906% 0.5173% 1.5139% 1,703,500 $209,939,340
2019-09-27 123.14 121.79 120.94 124.08 -1.3047% -0.2107% 2.5306% 1,727,400 $210,380,046
2019-09-26 121.52 123.40 120.13 124.34 1.5471% 0% 3.3859% 1,754,100 $216,455,940
2019-09-25 118.47 121.52 117.05 121.79 2.4102% -0.1601% 3.8919% 1,658,300 $201,516,616
2019-09-24 119.57 118.66 117.26 120.47 -0.5698% 0.1927% 2.6646% 2,107,000 $250,016,620
2019-09-23 120.88 119.34 119.21 121.76 -1.4208% -0.1487% 2.0943% 2,503,000 $298,708,020
2019-09-20 122.07 121.06 118.84 122.39 -0.6076% 0.2217% 2.9006% 24,549,400 $2,971,950,364
2019-09-19 119.89 121.80 119.64 122.91 1.1796% -0.407% 2.6605% 3,147,500 $383,365,500
2019-09-18 121.00 120.38 118.79 122.20 5.7821% 6.3269% 2.7905% 7,389,300 $889,523,934
2019-09-17 112.68 113.80 111.00 114.62 0.708% -0.2832% 3.1583% 739,100 $84,109,580
2019-09-16 111.60 113.00 110.52 116.02 1.1548% -0.0985% 4.7406% 1,174,000 $132,662,000
2019-09-13 113.89 111.71 110.97 113.98 -2.2831% -0.3761% 2.6408% 957,400 $106,951,154
2019-09-12 112.78 114.32 111.06 114.62 1.3385% -0.0266% 3.1059% 661,000 $75,565,520
2019-09-11 111.75 112.81 110.09 112.92 1.1749% 0.2242% 2.5062% 695,600 $78,470,636
2019-09-10 116.65 111.50 110.76 116.87 -5.1145% -0.7319% 5.228% 968,300 $107,965,450
2019-09-09 119.00 117.51 116.65 119.32 -0.7433% 0.5152% 2.2377% 590,400 $69,377,904
2019-09-06 118.91 118.39 117.55 118.91 -0.0675% 0.3714% 1.1437% 659,700 $78,101,883
2019-09-05 119.27 118.47 117.59 119.99 0.3473% 1.0249% 2.0002% 581,700 $68,913,999
2019-09-04 117.02 118.06 116.70 118.65 1.7583% 0.8619% 1.6435% 903,200 $106,631,792
2019-09-03 115.52 116.02 113.95 116.33 0.4502% 0.0173% 2.0459% 709,700 $82,339,394
2019-08-30 115.53 115.50 113.59 116.50 0.6975% 0.7236% 2.4979% 1,099,700 $127,015,350
2019-08-29 113.63 114.70 113.63 115.25 2.6582% 1.7005% 1.4056% 768,100 $88,101,070
2019-08-28 112.14 111.73 111.50 112.49 -0.755% -0.3908% 0.8801% 588,300 $65,730,759
2019-08-27 113.72 112.58 112.49 113.97 -0.1685% 0.8424% 1.2986% 801,900 $90,277,902
2019-08-26 114.15 112.77 111.91 114.15 0.4812% 1.7108% 1.9623% 603,400 $68,045,418
2019-08-23 115.22 112.23 111.75 115.71 -3.6818% -1.1157% 3.4223% 510,000 $57,237,300
2019-08-22 115.96 116.52 115.32 117.95 0.5523% 0.069% 2.2298% 508,000 $59,192,160
2019-08-21 114.77 115.88 114.36 116.69 1.8904% 0.9144% 1.9967% 325,100 $37,672,588
2019-08-20 114.59 113.73 113.60 115.40 -0.5074% 0.2449% 1.5598% 371,400 $42,239,322
2019-08-19 113.35 114.31 113.03 115.89 2.3458% 1.4863% 2.4679% 713,100 $81,514,461
2019-08-16 109.29 111.69 109.07 112.29 2.7318% 0.5243% 2.8676% 502,200 $56,090,718
2019-08-15 109.90 108.72 108.35 110.68 -1.1726% -0.1% 2.1052% 505,700 $54,979,704
2019-08-14 110.73 110.01 109.74 112.09 -2.9466% -2.3114% 2.0965% 552,300 $60,758,523
2019-08-13 112.01 113.35 110.88 114.63 0.8811% -0.3115% 3.2714% 700,000 $79,345,000
2019-08-12 114.00 112.36 111.93 114.38 -2.0657% -0.6363% 2.142% 479,200 $53,842,912
2019-08-09 111.93 114.73 111.03 115.35 1.8012% -0.6832% 3.7451% 727,100 $83,420,183
2019-08-08 109.96 112.70 109.51 113.07 3.7276% 1.2057% 3.1457% 1,462,600 $164,835,020
2019-08-07 106.72 108.65 105.99 109.15 0.2861% -1.4953% 2.8969% 633,800 $68,862,370
2019-08-06 108.03 108.34 107.83 109.25 0.7533% 0.465% 1.2998% 804,300 $87,137,862
2019-08-05 111.69 107.53 106.85 111.84 -7.5726% -3.9969% 4.4617% 978,300 $105,196,599
2019-08-02 117.44 116.34 113.78 117.63 -1.8394% -0.9112% 3.273% 795,200 $92,513,568
2019-08-01 118.50 118.52 117.80 120.82 0.3047% 0.2877% 2.4996% 1,312,600 $155,569,352
2019-07-31 115.20 118.16 115.20 119.72 4.0324% 1.4263% 3.7755% 1,102,800 $130,306,848
2019-07-30 112.56 113.58 112.11 113.97 0.5934% -0.31% 1.632% 1,370,700 $155,684,106
2019-07-29 114.39 112.91 112.59 114.52 -1.3369% -0.0437% 1.6853% 704,600 $79,556,386
2019-07-26 115.63 114.44 114.36 115.98 0.2014% 1.2433% 1.3968% 418,400 $47,881,696
2019-07-25 113.00 114.21 112.46 114.49 0.537% -0.5282% 1.7731% 422,000 $48,196,620
2019-07-24 113.21 113.60 112.83 114.05 -0.0528% -0.3959% 1.0697% 606,800 $68,932,480
2019-07-23 112.80 113.66 112.14 113.72 1.202% 0.4363% 1.3869% 585,300 $66,525,198
2019-07-22 113.24 112.31 112.24 113.53 -0.1778% 0.6489% 1.1363% 584,200 $65,611,502
2019-07-19 112.99 112.51 112.51 114.55 0.089% 0.516% 1.7809% 619,200 $69,666,192
2019-07-18 113.19 112.41 111.35 113.42 -0.9429% -0.2556% 1.8251% 1,109,600 $124,730,136
2019-07-17 114.14 113.48 113.38 114.60 -0.7695% -0.1924% 1.0646% 650,600 $73,830,088
2019-07-16 115.57 114.36 114.05 115.92 -1.3458% -0.3019% 1.6132% 867,600 $99,218,736
2019-07-15 116.22 115.92 115.00 116.47 -0.2581% 0% 1.2621% 985,900 $114,285,528
2019-07-12 113.75 116.22 113.65 116.34 2.3334% 0.1585% 2.3122% 655,200 $76,147,344
2019-07-11 112.69 113.57 111.14 113.84 0.987% 0.2045% 2.3717% 660,800 $75,047,056
2019-07-10 113.13 112.46 111.72 113.77 -0.2661% 0.3303% 1.8019% 827,800 $93,094,388
2019-07-09 109.63 112.76 109.29 113.11 2.1377% -0.6975% 3.3772% 1,241,000 $139,935,160
2019-07-08 113.09 110.40 110.12 113.09 -2.9792% -0.6152% 2.6262% 719,800 $79,465,920
2019-07-05 113.22 113.79 112.53 113.93 0.2202% -0.2818% 1.2288% 645,600 $73,462,824
2019-07-03 112.96 113.54 112.78 114.34 0.7185% 0.204% 1.3626% 612,500 $69,543,250
2019-07-02 112.57 112.73 112.16 113.23 0.1777% 0.0355% 0.9494% 728,800 $82,157,624
2019-07-01 112.95 112.53 111.41 113.59 1.3784% 1.7568% 1.9192% 786,100 $88,459,833
2019-06-28 110.91 111.00 110.04 111.42 0.5435% 0.462% 1.2386% 2,185,700 $242,612,700
2019-06-27 108.71 110.40 108.34 110.54 1.6481% 0.0921% 1.9917% 631,300 $69,695,520
2019-06-26 108.04 108.61 107.98 108.95 1.0655% 0.5351% 0.8903% 579,400 $62,928,634
2019-06-25 107.64 107.47 107.25 108.97 -0.0697% 0.093% 1.5784% 743,000 $79,846,495
2019-06-24 108.69 107.54 107.31 109.04 -0.9669% 0.0921% 1.5866% 894,000 $96,140,760
2019-06-21 107.79 108.59 106.75 109.87 0.444% -0.296% 2.8352% 1,799,900 $195,451,141
2019-06-20 106.48 108.11 106.10 109.32 2.9423% 1.3902% 2.9455% 1,037,800 $112,196,558
2019-06-19 104.27 105.02 104.01 105.36 0.8547% 0.1344% 1.2813% 817,700 $85,874,854
2019-06-18 105.52 104.13 104.00 106.19 -0.0768% 1.2571% 2.0577% 630,200 $65,622,726
2019-06-17 104.22 104.21 103.40 104.95 -0.0288% -0.0192% 1.4769% 649,600 $67,694,816
2019-06-14 105.94 104.24 104.18 106.40 -1.7623% -0.1602% 2.0865% 426,400 $44,447,936
2019-06-13 106.02 106.11 105.42 106.31 0.7023% 0.6169% 0.8372% 646,500 $68,600,115
2019-06-12 105.45 105.37 104.83 106.33 -0.4535% -0.3779% 1.4107% 417,700 $44,013,049
2019-06-11 107.41 105.85 105.69 107.97 -0.4982% 0.9682% 2.1117% 506,600 $53,623,610
2019-06-10 105.90 106.38 105.69 107.56 1.4496% 0.9918% 1.7371% 565,100 $60,115,338
2019-06-07 104.88 104.86 104.56 106.10 0.6141% 0.6333% 1.4515% 448,300 $47,008,738
2019-06-06 104.06 104.22 103.16 104.70 1.0079% 0.8529% 1.4746% 528,600 $55,090,692
2019-06-05 103.46 103.18 101.51 103.75 0.6831% 0.9563% 2.1571% 350,500 $36,164,590
2019-06-04 100.14 102.48 100.00 102.56 3.1401% 0.785% 2.4961% 818,200 $83,849,136
2019-06-03 98.44 99.36 98.34 99.70 0.9346% 0% 1.3641% 1,135,900 $112,863,024
2019-05-31 101.52 98.44 97.93 101.72 0% 0% 0% 1,066,300 $104,966,572