STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

Fed's rate-tightening campaign will hit corporate profits, analysts say

CDW Corporation (CDW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

199.96

-1.80

(-0.89%)

As of 01:17PM EDT. Market open.

Time Period:

Oct 02, 2022 - Oct 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 02, 2023	201.76	202.50	199.13	199.96	199.96	261,323
Sept 29, 2023	203.00	203.71	200.62	201.76	201.76	803,300
Sept 28, 2023	198.94	203.71	198.94	202.88	202.88	763,500
Sept 27, 2023	200.38	200.88	197.28	198.69	198.69	724,800
Sept 26, 2023	203.24	203.48	199.08	200.24	200.24	814,800
Sept 25, 2023	204.84	206.77	203.93	205.00	205.00	429,400
Sept 22, 2023	204.92	207.03	204.92	205.76	205.76	414,000
Sept 21, 2023	207.54	207.95	203.49	205.04	205.04	437,400
Sept 20, 2023	208.49	209.68	207.75	209.00	209.00	610,700
Sept 19, 2023	208.69	209.01	206.89	208.67	208.67	337,500
Sept 18, 2023	206.90	209.97	206.90	208.69	208.69	503,500
Sept 15, 2023	209.87	210.02	206.13	207.00	207.00	1,189,700
Sept 14, 2023	209.49	210.22	207.00	209.79	209.79	653,000
Sept 13, 2023	208.85	209.54	205.52	208.33	208.33	877,800
Sept 12, 2023	209.98	211.06	208.24	208.94	208.94	474,800
Sept 11, 2023	213.47	213.72	209.56	211.22	211.22	415,500
Sept 08, 2023	213.52	215.70	211.94	212.67	212.67	475,300
Sept 07, 2023	212.63	214.58	212.08	212.90	212.90	947,600
Sept 06, 2023	212.00	213.52	209.90	213.28	213.28	548,100
Sept 05, 2023	213.47	214.90	212.51	212.64	212.64	619,000
Sept 01, 2023	212.50	214.28	212.07	213.18	213.18	486,500
Aug 31, 2023	209.20	212.41	209.20	211.15	211.15	784,600
Aug 30, 2023	207.38	208.53	207.09	208.11	208.11	487,600
Aug 29, 2023	206.85	208.73	206.31	207.54	207.54	431,300
Aug 28, 2023	204.62	207.06	204.12	206.85	206.85	338,100
Aug 25, 2023	202.93	204.58	201.12	204.00	204.00	300,300
Aug 24, 2023	205.20	205.71	201.21	201.28	201.28	360,900
Aug 24, 2023	0.59 Dividend
Aug 23, 2023	203.05	205.27	202.46	204.83	204.24	473,600
Aug 22, 2023	202.15	203.55	201.98	202.88	202.30	593,000
Aug 21, 2023	200.65	201.98	199.76	201.42	200.84	350,600
Aug 18, 2023	196.32	200.92	196.32	200.30	199.72	346,800
Aug 17, 2023	202.49	203.54	200.25	200.32	199.74	339,400
Aug 16, 2023	204.68	206.25	201.37	201.54	200.96	426,200
Aug 15, 2023	206.14	206.27	204.51	204.68	204.09	523,200
Aug 14, 2023	204.06	207.26	203.72	206.62	206.02	514,500
Aug 11, 2023	202.31	204.68	202.31	203.48	202.89	458,600
Aug 10, 2023	201.95	205.13	201.55	202.66	202.08	588,800
Aug 09, 2023	203.10	203.28	200.91	201.59	201.01	489,600
Aug 08, 2023	202.29	203.02	200.16	202.68	202.10	433,800
Aug 07, 2023	201.00	203.64	199.44	202.84	202.26	839,400
Aug 04, 2023	198.71	202.53	197.58	197.87	197.30	721,100
Aug 03, 2023	195.56	199.90	193.27	199.28	198.71	920,100
Aug 02, 2023	187.39	201.12	185.14	197.00	196.43	2,036,600
Aug 01, 2023	187.07	188.71	186.13	187.33	186.79	1,056,000
Jul 31, 2023	186.22	187.15	184.99	187.07	186.53	1,100,500
Jul 28, 2023	189.48	189.59	185.44	186.28	185.74	593,500
Jul 27, 2023	190.81	191.33	187.78	188.07	187.53	462,800
Jul 26, 2023	190.58	191.57	189.02	189.63	189.08	428,800
Jul 25, 2023	190.00	191.53	189.06	190.94	190.39	441,700
Jul 24, 2023	189.61	190.92	188.72	189.99	189.44	461,900
Jul 21, 2023	189.84	190.08	188.36	188.52	187.98	478,000
Jul 20, 2023	189.75	190.24	187.68	188.41	187.87	485,800
Jul 19, 2023	189.04	190.62	188.92	189.75	189.20	484,500
Jul 18, 2023	188.75	190.43	187.42	188.24	187.70	583,300
Jul 17, 2023	186.82	190.15	186.33	189.61	189.06	452,700
Jul 14, 2023	187.41	187.93	185.55	186.39	185.85	324,900
Jul 13, 2023	186.95	188.60	186.50	188.18	187.64	435,500
Jul 12, 2023	189.77	190.01	186.36	186.54	186.00	719,500
Jul 11, 2023	188.23	189.05	187.00	188.14	187.60	436,000
Jul 10, 2023	182.75	187.40	182.50	187.38	186.84	645,400
Jul 07, 2023	182.20	184.93	182.20	183.33	182.80	437,400
Jul 06, 2023	182.83	183.00	180.38	182.70	182.17	788,500
Jul 05, 2023	182.76	184.59	181.01	184.23	183.70	860,700
Jul 03, 2023	182.68	183.40	181.25	183.22	182.69	409,400
Jun 30, 2023	183.12	184.38	181.84	183.50	182.97	806,900
Jun 29, 2023	177.69	180.67	176.89	180.65	180.13	849,600
Jun 28, 2023	177.40	177.93	176.05	177.48	176.97	713,100
Jun 27, 2023	173.78	177.94	170.96	177.66	177.15	1,080,400
Jun 26, 2023	177.40	179.51	176.45	176.92	176.41	906,900
Jun 23, 2023	176.92	179.12	176.54	177.40	176.89	1,065,000
Jun 22, 2023	176.72	178.97	176.28	178.53	178.02	687,000
Jun 21, 2023	176.36	178.39	175.92	176.72	176.21	714,800
Jun 20, 2023	177.10	178.88	176.16	177.30	176.79	705,600
Jun 16, 2023	179.49	180.32	177.12	178.15	177.64	1,528,400
Jun 15, 2023	176.27	179.68	176.27	178.20	177.69	1,154,900
Jun 14, 2023	175.48	177.88	175.24	176.58	176.07	751,200
Jun 13, 2023	173.63	175.44	173.46	175.40	174.89	554,200
Jun 12, 2023	170.59	173.63	170.04	173.27	172.77	499,000
Jun 09, 2023	170.86	172.00	169.91	170.44	169.95	532,900
Jun 08, 2023	171.47	171.83	168.49	170.06	169.57	1,044,300
Jun 07, 2023	169.91	172.24	169.44	172.22	171.72	659,000
Jun 06, 2023	168.87	170.59	167.73	169.06	168.57	951,400
Jun 05, 2023	173.60	173.60	169.04	169.34	168.85	1,398,400
Jun 02, 2023	174.02	175.77	173.05	174.22	173.72	869,800
Jun 01, 2023	171.78	174.09	170.96	173.28	172.78	618,200
May 31, 2023	172.99	173.63	171.28	171.69	171.20	1,658,600
May 30, 2023	175.19	176.14	173.91	174.61	174.11	693,800
May 26, 2023	171.00	174.91	171.00	174.22	173.72	879,100
May 25, 2023	168.33	171.63	168.33	170.64	170.15	655,400
May 24, 2023	169.86	169.86	167.57	167.74	167.26	829,600
May 24, 2023	0.59 Dividend
May 23, 2023	174.19	174.47	170.00	170.20	169.12	1,123,900
May 22, 2023	173.03	175.88	172.61	175.71	174.60	731,600
May 19, 2023	175.69	175.97	172.26	172.59	171.50	731,700
May 18, 2023	173.98	175.03	172.54	174.73	173.62	851,800
May 17, 2023	170.88	173.62	169.93	173.25	172.15	1,146,500
May 16, 2023	170.41	171.30	169.86	170.03	168.95	731,500
May 15, 2023	170.58	171.44	168.65	171.41	170.32	767,200
May 12, 2023	168.64	170.27	167.81	170.24	169.16	545,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,186.29-354.98(-1.82%)

S&P 5004,267.00-21.05(-0.49%)

DOW33,310.85-196.65(-0.59%)

CAD/USD0.7319-0.0048(-0.65%)

CRUDE OIL89.42-1.37(-1.51%)

Bitcoin CAD38,197.14+1,088.31(+2.93%)

STOCKS TRADE MIXED AS U.S. LAWMAKERS AVERT SHUTDOWN

CDW Corporation (CDW)

S&P/TSX
19,186.29
-354.98(-1.82%)

S&P 500
4,267.00
-21.05(-0.49%)

DOW
33,310.85
-196.65(-0.59%)

CAD/USD
0.7319
-0.0048(-0.65%)

CRUDE OIL
89.42
-1.37(-1.51%)

Bitcoin CAD
38,197.14
+1,088.31(+2.93%)