CDW Corporation Common Stockのデータ

CDW Corporation Common Stockの基本情報

名前 CDW Corporation Common Stock
ティッカー CDW
国 United States
上場年 2013.0
セクター Consumer Services

CDW Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 156.77 154.66 154.78 155.93 740000.0 155.93
2021-02-12 157.02 154.41 157.02 155.4 573700.0 155.4
2021-02-11 157.1 154.16 156.98 156.91 730400.0 156.91
2021-02-10 157.94 154.31 155.26 157.34 1034200.0 157.34
2021-02-09 151.75 149.27 150.39 151.56 754600.0 151.56
2021-02-08 153.95 150.02 152.08 150.39 1436100.0 150.39
2021-02-05 151.27 147.52 151.27 150.97 630900.0 150.97
2021-02-04 149.99 144.82 145.71 149.98 1211700.0 149.98
2021-02-03 141.92 139.37 140.53 140.99 768200.0 140.99
2021-02-02 142.4 138.37 138.74 141.44 713300.0 141.44
2021-02-01 139.31 132.71 133.47 138.16 1230700.0 138.16
2021-01-29 134.41 130.22 133.26 131.66 1108800.0 131.66
2021-01-28 136.41 132.65 133.63 134.5 986700.0 134.5
2021-01-27 134.29 130.35 132.96 133.02 963400.0 133.02
2021-01-26 136.14 133.21 136.14 134.24 461300.0 134.24
2021-01-25 137.01 134.84 135.82 135.23 610100.0 135.23
2021-01-22 137.25 135.32 136.49 135.32 804800.0 135.32
2021-01-21 137.8 134.76 135.83 137.67 750200.0 137.67
2021-01-20 136.82 133.1 133.85 136.15 774600.0 136.15
2021-01-19 134.88 130.01 133.45 132.97 784300.0 132.97
2021-01-15 134.64 131.17 134.21 133.66 811000.0 133.66
2021-01-14 136.21 134.45 135.18 134.8 677700.0 134.8
2021-01-13 136.23 134.1 134.38 134.95 972700.0 134.95
2021-01-12 135.74 132.91 133.28 134.42 652400.0 134.42
2021-01-11 135.16 132.76 133.01 133.65 686400.0 133.65
2021-01-08 135.74 132.0 132.19 134.59 999400.0 134.59
2021-01-07 132.62 128.58 129.12 131.97 1482600.0 131.97
2021-01-06 130.37 127.22 127.22 128.9 964200.0 128.9
2021-01-05 128.33 125.66 126.19 127.84 1026200.0 127.84
2021-01-04 132.81 125.46 131.75 127.16 1073800.0 127.16
2020-12-31 132.17 129.4 129.82 131.79 493700.0 131.79
2020-12-30 131.47 129.0 129.33 130.0 483600.0 130.0
2020-12-29 133.89 128.84 132.01 129.47 740600.0 129.47
2020-12-28 131.51 129.63 130.75 131.06 954100.0 131.06
2020-12-24 130.53 128.25 130.46 129.23 392900.0 129.23
2020-12-23 132.59 129.67 131.41 129.85 782500.0 129.85
2020-12-22 131.65 129.47 131.35 130.75 1207100.0 130.75
2020-12-21 132.13 129.3 131.75 130.99 1153600.0 130.99
2020-12-18 136.63 133.27 135.85 134.37 2098300.0 134.37
2020-12-17 135.38 128.91 128.91 135.24 885700.0 135.24
2020-12-16 133.19 131.77 132.71 132.26 570100.0 132.26
2020-12-15 133.26 131.76 132.19 132.83 650100.0 132.83
2020-12-14 134.11 130.75 131.57 131.73 937000.0 131.73
2020-12-11 131.61 128.82 130.72 130.7 689100.0 130.7
2020-12-10 132.37 130.9 131.5 131.71 542600.0 131.71
2020-12-09 133.46 131.11 133.0 131.95 687800.0 131.95
2020-12-08 134.32 132.32 133.6 132.94 1203400.0 132.94
2020-12-07 134.75 132.0 133.25 132.94 742400.0 132.94
2020-12-04 134.38 131.35 131.55 133.5 925400.0 133.5
2020-12-03 132.95 130.74 130.81 131.25 610900.0 131.25
2020-12-02 132.28 130.61 131.97 131.21 587000.0 131.21
2020-12-01 133.1 131.03 131.93 132.02 985800.0 132.02
2020-11-30 131.5 129.06 131.5 130.49 1082000.0 130.49
2020-11-27 132.42 131.08 132.11 132.23 357100.0 132.23
2020-11-25 136.34 131.33 136.24 131.94 786800.0 131.94
2020-11-24 137.67 131.67 131.85 136.82 1970100.0 136.82
2020-11-23 132.69 130.23 132.26 131.22 1102800.0 130.82
2020-11-20 133.6 131.92 132.45 131.95 783700.0 131.55
2020-11-19 135.07 131.05 134.74 132.78 1418900.0 132.38
2020-11-18 138.11 135.67 137.1 135.73 1481000.0 135.32
2020-11-17 138.96 136.33 137.61 136.78 711400.0 136.36
2020-11-16 140.82 138.57 139.31 139.08 677900.0 138.66
2020-11-13 138.43 136.82 136.99 137.59 1199500.0 137.17
2020-11-12 139.23 135.26 138.46 135.56 456400.0 135.15
2020-11-11 139.34 136.87 138.32 138.7 582300.0 138.28
2020-11-10 144.22 136.87 141.33 137.53 1310300.0 137.11
2020-11-09 146.95 141.09 141.09 143.95 1568900.0 143.51
2020-11-06 139.49 137.11 138.3 138.05 676100.0 137.63
2020-11-05 139.75 135.11 135.22 138.18 1322200.0 137.76
2020-11-04 135.95 130.09 132.15 133.85 993800.0 133.44
2020-11-03 131.81 127.66 130.05 130.72 676900.0 130.32
2020-11-02 129.46 123.22 125.17 126.45 1247600.0 126.06
2020-10-30 123.2 118.61 119.94 122.6 1147000.0 122.23
2020-10-29 122.09 117.02 117.28 120.95 733100.0 120.58
2020-10-28 120.75 118.31 120.33 118.73 706900.0 118.37
2020-10-27 126.2 123.12 125.35 123.28 620100.0 122.9
2020-10-26 129.61 124.22 128.27 125.67 426500.0 125.29
2020-10-23 130.54 128.67 130.3 130.0 310900.0 129.6
2020-10-22 129.83 127.32 128.52 129.44 337800.0 129.05
2020-10-21 130.3 128.09 129.75 128.84 468900.0 128.45
2020-10-20 131.39 128.91 130.72 129.32 422200.0 128.93
2020-10-19 132.25 128.12 130.21 128.86 482400.0 128.47
2020-10-16 131.76 129.3 130.75 130.62 393800.0 130.22
2020-10-15 130.16 127.0 127.58 129.8 473900.0 129.4
2020-10-14 131.13 129.39 130.38 129.52 673200.0 129.13
2020-10-13 131.22 129.69 130.53 129.93 688900.0 129.53
2020-10-12 130.81 126.48 127.86 130.01 596300.0 129.61
2020-10-09 127.83 125.62 127.25 125.99 506700.0 125.61
2020-10-08 127.16 125.57 126.73 126.2 404300.0 125.82
2020-10-07 126.24 124.3 124.68 125.93 497900.0 125.55
2020-10-06 127.24 122.52 126.13 123.07 985900.0 122.69
2020-10-05 126.43 124.06 124.35 125.88 653700.0 125.5
2020-10-02 124.62 120.42 120.64 123.49 1128300.0 123.11
2020-10-01 124.53 120.45 120.45 123.5 1000800.0 123.12
2020-09-30 121.89 118.1 118.53 119.53 1013400.0 119.17
2020-09-29 118.97 116.51 116.99 118.11 786200.0 117.75
2020-09-28 116.72 113.11 114.44 116.5 1214900.0 116.14
2020-09-25 112.86 109.67 110.25 112.74 688600.0 112.4
2020-09-24 111.98 108.14 108.63 110.43 911100.0 110.09
2020-09-23 112.13 108.01 111.01 109.21 946400.0 108.88
2020-09-22 110.31 105.87 108.33 110.17 847700.0 109.83
2020-09-21 111.47 108.49 110.89 108.81 1031900.0 108.48
2020-09-18 115.26 112.17 115.0 112.82 1240200.0 112.48
2020-09-17 114.48 111.76 112.07 114.23 908900.0 113.88
2020-09-16 116.65 113.64 115.11 113.91 894200.0 113.56
2020-09-15 115.51 113.2 113.32 114.18 468900.0 113.83
2020-09-14 114.82 111.86 112.36 113.15 764900.0 112.81
2020-09-11 111.55 109.05 109.25 111.32 1073800.0 110.98
2020-09-10 112.05 109.36 111.0 110.08 1083300.0 109.74
2020-09-09 112.79 109.52 112.47 110.55 637900.0 110.21
2020-09-08 114.16 111.59 112.14 111.72 1157200.0 111.38
2020-09-04 115.42 111.54 113.74 114.25 1383600.0 113.9
2020-09-03 117.53 111.3 117.01 112.17 919000.0 111.83
2020-09-02 117.86 112.95 113.93 117.53 1080800.0 117.17
2020-09-01 113.48 110.13 112.74 112.59 1097000.0 112.25
2020-08-31 115.01 112.71 115.01 113.65 631200.0 113.3
2020-08-28 115.84 113.76 115.09 115.34 578500.0 114.99
2020-08-27 115.56 111.83 112.52 114.84 1177800.0 114.49
2020-08-26 112.24 110.09 111.98 111.17 1026400.0 110.83
2020-08-25 113.49 111.16 112.52 112.15 491900.0 111.81
2020-08-24 113.39 111.35 111.69 112.29 541000.0 111.95
2020-08-21 112.07 110.53 112.0 111.15 556500.0 110.43
2020-08-20 113.14 111.03 111.31 112.32 630200.0 111.59
2020-08-19 112.94 110.79 110.87 111.99 541000.0 111.27
2020-08-18 114.33 110.77 113.68 110.98 750200.0 110.26
2020-08-17 115.12 113.39 114.01 113.62 407900.0 112.89
2020-08-14 113.86 112.81 113.59 113.52 533100.0 112.79
2020-08-13 116.02 113.8 115.87 114.58 490800.0 113.84
2020-08-12 118.5 116.28 118.5 116.61 855900.0 115.86
2020-08-11 119.95 113.91 114.41 117.21 1122900.0 116.45
2020-08-10 115.01 112.98 114.23 113.0 675900.0 112.27
2020-08-07 114.85 112.85 113.74 114.77 678400.0 114.03
2020-08-06 117.95 114.42 115.9 114.79 784400.0 114.05
2020-08-05 121.93 115.46 121.93 116.75 1293200.0 116.0
2020-08-04 119.83 116.7 116.96 119.52 996400.0 118.75
2020-08-03 118.42 116.05 116.68 117.46 537300.0 116.7
2020-07-31 116.4 113.55 115.32 116.25 769300.0 115.5
2020-07-30 115.84 112.4 113.47 115.69 528800.0 114.94
2020-07-29 116.01 113.36 113.76 115.64 541700.0 114.89
2020-07-28 116.79 113.68 115.54 113.85 465200.0 113.11
2020-07-27 116.54 114.26 115.28 116.3 761300.0 115.55
2020-07-24 118.29 113.72 118.02 114.56 920700.0 113.82
2020-07-23 121.48 118.28 119.28 118.79 473000.0 118.02
2020-07-22 119.72 117.61 117.8 119.08 519100.0 118.31
2020-07-21 119.72 116.22 117.67 117.0 880200.0 116.24
2020-07-20 118.36 115.75 117.74 118.18 489700.0 117.42
2020-07-17 119.62 116.55 117.16 118.51 560600.0 117.74
2020-07-16 117.41 116.13 117.12 116.7 567100.0 115.95
2020-07-15 118.27 114.92 115.74 117.7 660600.0 116.94
2020-07-14 114.56 110.98 111.26 114.4 609900.0 113.66
2020-07-13 115.12 112.46 115.11 112.58 780500.0 111.85
2020-07-10 114.24 111.29 111.81 113.84 660500.0 113.1
2020-07-09 114.01 110.19 113.62 112.51 723900.0 111.78
2020-07-08 114.96 112.3 114.22 113.38 865200.0 112.65
2020-07-07 118.03 113.71 116.87 114.06 883900.0 113.32
2020-07-06 120.0 117.2 119.75 117.55 729500.0 116.79
2020-07-02 118.76 116.5 116.78 117.11 894100.0 116.35
2020-07-01 117.91 115.16 116.03 115.53 880300.0 114.78
2020-06-30 116.9 112.5 113.6 116.18 1006200.0 115.43
2020-06-29 115.17 111.5 112.65 114.0 1912400.0 113.26
2020-06-26 112.8 108.16 112.8 108.49 2005000.0 107.79
2020-06-25 112.78 109.7 111.7 112.44 733500.0 111.71
2020-06-24 114.84 110.39 114.79 111.49 890500.0 110.77
2020-06-23 117.99 115.52 117.99 115.95 1098400.0 115.2
2020-06-22 116.58 114.64 115.99 116.19 856300.0 115.44
2020-06-19 121.0 116.33 117.86 116.95 1426500.0 116.19
2020-06-18 117.56 115.64 116.54 117.24 703200.0 116.48
2020-06-17 120.43 116.64 119.99 117.18 782700.0 116.42
2020-06-16 120.65 115.85 118.04 119.37 1239300.0 118.6
2020-06-15 114.08 108.64 111.0 113.9 897400.0 113.16
2020-06-12 116.02 111.03 113.9 114.1 923900.0 113.36
2020-06-11 120.6 110.53 120.24 110.54 994700.0 109.83
2020-06-10 124.52 121.48 124.11 121.71 911200.0 120.92
2020-06-09 127.14 124.29 126.57 124.41 1328300.0 123.61
2020-06-08 129.23 125.35 126.4 128.29 1658300.0 127.46
2020-06-05 126.0 119.32 119.34 125.34 2030900.0 124.53
2020-06-04 117.0 114.01 114.4 116.75 1101800.0 116.0
2020-06-03 115.75 113.51 113.51 115.09 648200.0 114.35
2020-06-02 113.65 111.6 111.97 113.27 881800.0 112.54
2020-06-01 113.2 109.58 110.26 111.91 607100.0 111.19
2020-05-29 111.5 108.34 110.42 110.91 1210500.0 110.19
2020-05-28 111.66 108.39 110.0 109.65 766900.0 108.94
2020-05-27 110.38 107.11 109.61 110.34 821300.0 109.63
2020-05-26 110.52 107.97 108.56 108.01 940300.0 107.31
2020-05-22 106.7 105.41 106.23 105.74 624200.0 105.06
2020-05-21 109.96 107.01 108.44 107.21 754400.0 106.52
2020-05-20 109.39 105.83 105.83 109.23 1008300.0 108.15
2020-05-19 108.51 105.11 106.36 105.99 892100.0 104.94
2020-05-18 107.18 101.49 102.48 106.51 1773200.0 105.45
2020-05-15 98.81 96.91 98.01 97.81 1288000.0 96.84
2020-05-14 99.83 93.75 95.27 99.7 1088100.0 98.71
2020-05-13 102.77 96.5 100.99 98.01 958200.0 97.04
2020-05-12 106.32 101.96 105.38 101.98 858800.0 100.97
2020-05-11 107.31 104.97 106.97 104.97 770700.0 103.93
2020-05-08 109.83 107.54 108.05 108.54 584000.0 107.46
2020-05-07 108.89 104.97 106.47 106.67 896800.0 105.61
2020-05-06 111.3 104.66 110.61 106.77 1328900.0 105.71
2020-05-05 111.01 107.63 107.83 109.99 813400.0 108.9
2020-05-04 108.34 104.46 106.22 108.19 724600.0 107.12
2020-05-01 108.69 106.18 108.22 106.82 823500.0 105.76
2020-04-30 111.19 108.95 110.93 110.8 1144400.0 109.7
2020-04-29 112.14 108.43 109.17 111.29 988000.0 110.19
2020-04-28 109.06 106.18 108.62 107.12 1016700.0 106.06
2020-04-27 107.04 104.6 104.77 106.28 734700.0 105.23
2020-04-24 105.71 102.34 103.05 104.77 1068800.0 103.73
2020-04-23 104.34 100.7 102.51 100.86 900200.0 99.86
2020-04-22 102.93 99.36 100.9 101.74 864700.0 100.73
2020-04-21 103.75 98.12 102.7 98.85 1423200.0 97.87
2020-04-20 107.11 104.51 106.47 105.6 1066800.0 104.55
2020-04-17 109.03 105.64 106.14 108.82 966000.0 107.74
2020-04-16 105.69 101.1 103.83 104.25 1092000.0 103.22
2020-04-15 105.35 102.42 102.43 103.68 698000.0 102.65
2020-04-14 107.24 104.66 104.66 106.75 967100.0 105.69
2020-04-13 107.0 101.58 105.91 103.88 832800.0 102.85
2020-04-09 107.81 103.28 104.2 106.26 1318900.0 105.21
2020-04-08 103.29 98.5 99.53 102.27 1010500.0 101.26
2020-04-07 102.96 98.51 101.52 98.63 1273100.0 97.65
2020-04-06 96.29 91.3 92.64 95.84 1196300.0 94.89
2020-04-03 89.77 85.88 87.44 86.89 1125100.0 86.03
2020-04-02 89.29 85.78 86.63 87.97 1439900.0 87.1
2020-04-01 92.67 88.01 89.32 88.83 1531800.0 87.95
2020-03-31 98.41 92.46 96.44 93.27 2153500.0 92.35
2020-03-30 97.75 91.82 92.01 96.91 932500.0 95.95
2020-03-27 97.8 92.52 95.86 93.75 1361900.0 92.82
2020-03-26 101.9 90.01 91.5 101.06 1577400.0 100.06
2020-03-25 96.79 90.41 92.66 91.91 1747000.0 91.0
2020-03-24 95.48 88.8 90.24 93.83 2191100.0 92.9
2020-03-23 87.0 73.39 78.38 85.6 2204200.0 84.75
2020-03-20 91.03 79.33 89.66 79.56 1903500.0 78.77
2020-03-19 89.45 78.76 84.06 88.27 1873200.0 87.39
2020-03-18 88.58 75.2 80.99 84.39 2121300.0 83.55
2020-03-17 89.47 84.36 88.68 87.28 2125000.0 86.41
2020-03-16 91.58 85.01 88.06 86.97 2461000.0 86.11
2020-03-13 101.38 92.51 96.52 101.3 2292400.0 100.3
2020-03-12 101.38 91.25 96.01 91.47 2756300.0 90.56
2020-03-11 104.64 100.37 100.37 102.87 2858800.0 101.85
2020-03-10 104.09 99.08 102.18 104.09 2157500.0 103.06
2020-03-09 105.52 98.19 102.15 98.21 2728900.0 97.24
2020-03-06 112.01 108.32 108.96 111.58 1572900.0 110.47
2020-03-05 116.77 111.68 115.99 113.81 1623100.0 112.68
2020-03-04 119.26 115.94 117.81 119.19 1301800.0 118.01
2020-03-03 120.91 113.87 118.15 115.61 1656500.0 114.46
2020-03-02 119.98 113.13 115.36 119.98 2087700.0 118.79
2020-02-28 117.87 110.92 113.29 114.22 2984800.0 113.09
2020-02-27 121.98 116.04 121.74 116.08 1969100.0 114.93
2020-02-26 129.17 124.68 125.79 124.84 1319600.0 123.6
2020-02-25 131.07 124.75 130.34 125.15 1291700.0 123.91
2020-02-24 132.87 128.36 131.39 129.54 1441200.0 128.26
2020-02-21 138.3 133.15 137.37 133.91 960100.0 132.21
2020-02-20 138.44 135.76 136.53 138.24 667900.0 136.48
2020-02-19 137.36 135.08 135.27 136.63 667000.0 134.89
2020-02-18 137.66 133.33 137.47 134.87 1003200.0 133.15