CDW: CDW Corporation

As of Monday, May 6th, 2024

$ 221.82

+2.26 +1.03%

Open: 220.09
High: 222.54
Low: 219.70
Volume: 658,884
Previous Close on Friday, May 3rd, 2024

$ 219.56

+1.15 +0.53%

Open: 219.99
High: 223.20
Low: 218.09
Volume: 805,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 220.09 222.54 219.70 221.82 658,884 +2.26 +1.03
2024-05-03 219.99 223.20 218.09 219.56 805,655 +1.15 +0.53
2024-05-02 216.77 221.04 213.04 218.41 1,264,675 +3.80 +1.77
2024-05-01 224.00 226.72 213.44 214.61 2,421,008 -27.25 -11.27
2024-04-30 245.92 248.12 241.81 241.86 938,768 -4.08 -1.66
2024-04-29 242.73 246.02 242.73 245.94 530,967 +3.68 +1.52
2024-04-26 242.43 244.42 242.10 242.26 423,544 -1.16 -0.48
2024-04-25 240.29 244.55 238.55 243.42 752,794 +2.73 +1.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -24.12 -9.81 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -14.14 223.25
10D 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -15.82 -6.66 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -14.14 232.90
20D 256.42
On 2024-04-09		 213.04
On 2024-05-02		 -32.44 -12.76 256.42
On 2024-04-09		 213.04
On 2024-05-02		 -16.92 237.44
WTD 222.54
On 2024-05-06		 219.70
On 2024-05-06		 2.26 1.03 -- -- -- 221.82
MTD 226.72
On 2024-05-01		 213.04
On 2024-05-02		 -20.04 -8.29 226.72
On 2024-05-01		 213.04
On 2024-05-02		 -6.03 218.60
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

221.82 +2.26 +1.03 658,884