CDW: CDW Corporation

As of Friday, May 17th, 2024

$ 223.64

-0.50 -0.22%

Open: 224.09
High: 225.46
Low: 223.05
Volume: 1,299,254
Previous Close on Thursday, May 16th, 2024

$ 224.14

+0.70 +0.31%

Open: 223.94
High: 225.00
Low: 222.98
Volume: 727,619

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 224.09 225.46 223.05 223.64 1,299,254 -0.50 -0.22
2024-05-16 223.94 225.00 222.98 224.14 727,619 +0.70 +0.31
2024-05-15 222.39 224.68 222.20 223.44 647,929 +1.86 +0.84
2024-05-14 223.54 224.38 220.40 221.58 605,758 -0.47 -0.21
2024-05-13 223.46 223.46 221.26 222.05 455,971 -0.41 -0.18
2024-05-10 223.66 224.10 221.48 222.46 676,696 -0.51 -0.23
2024-05-09 220.90 223.30 220.41 222.97 704,501 +2.65 +1.20
2024-05-08 220.68 221.75 219.92 220.32 736,493 -0.36 -0.16
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 225.46
On 2024-05-17		 220.40
On 2024-05-14		 1.18 0.53 223.46
On 2024-05-13		 223.46
On 2024-05-13		 0.00 222.97
10D 225.46
On 2024-05-17		 219.70
On 2024-05-06		 4.08 1.86 223.67
On 2024-05-07		 219.92
On 2024-05-08		 -1.68 222.31
20D 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -12.14 -5.15 248.12
On 2024-04-30		 213.04
On 2024-05-02		 -14.14 228.40
WTD 225.46
On 2024-05-17		 220.40
On 2024-05-14		 1.18 0.53 223.46
On 2024-05-13		 223.46
On 2024-05-13		 0.00 222.97
MTD 226.72
On 2024-05-01		 213.04
On 2024-05-02		 -18.22 -7.53 226.72
On 2024-05-01		 213.04
On 2024-05-02		 -6.03 221.21
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
AGEN

Agenus Inc.

10.86 +0.36 +3.43 430,312
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
SCHD

Schwab US Dividend Equity ETF

80.08 +0.08 +0.10 2,105,366
QGEN

QIAGEN N.V.

45.69 -0.30 -0.65 1,274,938
CDW

CDW Corporation

223.64 -0.50 -0.22 1,299,254