Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CDW Corp (NQ: CDW )

176.75 -1.05 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 177.51 179.07 175.75 176.75 1,655,656 -1.05(-0.59%)
Nov 26, 2024 180.74 181.73 177.36 177.80 1,792,756 -3.54(-1.95%)
Nov 25, 2024 180.94 183.00 179.78 181.34 2,267,157 +2.38(+1.33%)
Nov 22, 2024 178.08 180.00 177.27 178.96 1,573,610 +0.79(+0.44%)
Nov 21, 2024 176.45 179.28 175.42 178.17 1,503,599 +2.18(+1.24%)
Nov 20, 2024 174.49 176.16 172.95 175.99 1,317,587 +1.94(+1.11%)
Nov 19, 2024 176.24 177.08 173.37 174.05 1,841,202 -4.02(-2.26%)
Nov 18, 2024 178.14 180.18 176.61 178.07 1,356,444 +0.44(+0.25%)
Nov 15, 2024 181.71 182.17 175.94 177.63 2,703,467 -3.14(-1.74%)
Nov 14, 2024 186.01 186.47 180.35 180.77 2,341,057 -5.24(-2.82%)
Nov 13, 2024 190.97 191.41 185.70 186.01 2,534,964 -5.90(-3.07%)
Nov 12, 2024 196.59 196.76 191.47 191.91 1,424,966 -5.90(-2.98%)
Nov 11, 2024 199.27 199.56 197.16 197.81 1,813,837 -2.06(-1.03%)
Nov 08, 2024 202.11 202.38 197.85 199.87 953,050 -3.03(-1.49%)
Nov 07, 2024 202.35 204.76 202.22 202.90 1,342,222 +0.11(+0.05%)
Nov 06, 2024 201.81 204.24 196.70 202.79 1,716,996 +9.80(+5.08%)
Nov 05, 2024 191.91 193.18 190.77 192.99 1,205,260 +1.89(+0.99%)
Nov 04, 2024 188.76 192.45 188.33 191.10 1,185,476 +2.72(+1.44%)
Nov 01, 2024 188.00 190.75 187.73 188.38 1,502,644 +0.15(+0.08%)
Oct 31, 2024 194.58 194.58 188.12 188.23 2,077,392 -6.83(-3.50%)
Oct 30, 2024 200.21 210.97 194.48 195.06 3,019,861 -24.84(-11.30%)
Oct 29, 2024 217.70 221.38 217.50 219.90 1,922,228 +1.40(+0.64%)
Oct 28, 2024 215.37 220.51 215.37 218.50 1,216,674 +1.49(+0.69%)
Oct 25, 2024 219.90 220.71 216.94 217.01 981,374 -2.15(-0.98%)
Oct 24, 2024 218.59 220.80 217.53 219.16 550,599 +1.51(+0.69%)
Oct 23, 2024 216.12 218.43 215.92 217.65 608,598 +0.57(+0.26%)
Oct 22, 2024 219.11 219.11 216.45 217.08 543,521 -3.27(-1.48%)
Oct 21, 2024 217.65 220.72 216.37 220.35 901,727 +2.04(+0.93%)
Oct 18, 2024 222.04 222.17 217.97 218.31 933,606 -2.87(-1.30%)
Oct 17, 2024 222.04 222.34 219.97 221.18 1,176,489 +1.02(+0.46%)
Oct 16, 2024 220.97 221.73 219.64 220.16 820,853 +0.03(+0.01%)
Oct 15, 2024 223.17 224.35 219.15 220.13 959,476 -3.35(-1.50%)
Oct 14, 2024 221.67 224.50 220.44 223.48 738,019 +1.48(+0.67%)
Oct 11, 2024 222.51 223.20 219.26 222.00 930,886 +0.31(+0.14%)
Oct 10, 2024 223.88 225.38 221.49 221.69 992,278 -4.01(-1.78%)
Oct 09, 2024 223.88 226.79 223.36 225.70 422,265 +2.09(+0.93%)
Oct 08, 2024 220.68 224.05 219.59 223.61 668,782 +3.12(+1.42%)
Oct 07, 2024 219.66 221.55 218.87 220.49 416,867 -1.20(-0.54%)
Oct 04, 2024 221.75 222.41 218.53 221.69 499,909 +3.43(+1.57%)
Oct 03, 2024 217.86 220.49 216.75 218.26 316,445 -1.09(-0.50%)
Oct 02, 2024 217.50 220.90 215.87 219.35 501,980 +1.54(+0.71%)
Oct 01, 2024 223.48 223.50 215.22 217.81 1,181,354 -8.49(-3.75%)
Sep 30, 2024 226.66 227.15 223.88 226.30 517,785 -0.25(-0.11%)
Sep 27, 2024 228.79 229.00 225.73 226.55 386,817 -2.08(-0.91%)
Sep 26, 2024 224.01 229.02 223.42 228.63 1,042,481 +7.35(+3.32%)
Sep 25, 2024 224.17 224.17 220.90 221.28 506,887 -3.00(-1.34%)
Sep 24, 2024 224.06 224.78 222.30 224.28 576,874 +0.17(+0.08%)
Sep 23, 2024 225.96 226.19 223.18 224.11 717,548 -1.19(-0.53%)
Sep 20, 2024 230.86 230.86 223.53 225.30 1,750,145 -2.57(-1.13%)
Sep 19, 2024 226.77 228.50 225.17 227.87 642,981 +6.25(+2.82%)
Sep 18, 2024 224.14 225.84 221.31 221.62 528,301 -1.70(-0.76%)
Sep 17, 2024 221.45 225.57 220.79 223.32 556,332 +1.87(+0.84%)
Sep 16, 2024 220.26 221.75 218.68 221.45 535,415 +1.30(+0.59%)
Sep 13, 2024 219.93 222.17 219.50 220.15 509,706 +1.51(+0.69%)
Sep 12, 2024 216.25 218.80 214.72 218.64 534,594 +2.84(+1.32%)
Sep 11, 2024 216.02 216.16 207.81 215.80 744,097 -0.06(-0.03%)
Sep 10, 2024 212.91 216.09 212.31 215.86 745,822 +1.72(+0.80%)
Sep 09, 2024 213.47 214.90 211.77 214.14 623,123 +1.93(+0.91%)
Sep 06, 2024 215.29 216.45 211.71 212.21 709,035 -2.61(-1.21%)
Sep 05, 2024 214.50 215.95 212.99 214.82 773,842 +0.34(+0.16%)
Sep 04, 2024 216.59 218.83 214.23 214.48 810,339 -3.19(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.