CDW: CDW Corporation

As of Friday, May 24th, 2024

$ 231.06

-0.51 -0.22%

Open: 232.75
High: 233.50
Low: 230.91
Volume: 556,699
Previous Close on Thursday, May 23rd, 2024

$ 231.57

-4.70 -1.99%

Open: 237.24
High: 237.97
Low: 231.03
Volume: 907,352
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 232.75 233.50 230.91 231.06 556,699 -0.51 -0.22
2024-05-23 237.24 237.97 231.03 231.57 907,352 -4.70 -1.99
2024-05-22 231.41 236.53 231.41 236.27 1,155,961 +5.89 +2.56
2024-05-21 227.50 230.94 227.20 230.38 972,643 +2.14 +0.94
2024-05-20 223.71 228.58 223.20 228.24 827,655 +4.60 +2.06
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

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 237.97
On 2024-05-23
223.20
On 2024-05-20
7.42 3.32 237.97
On 2024-05-23
230.91
On 2024-05-24
-2.97 231.50
10D 237.97
On 2024-05-23
220.40
On 2024-05-14
8.60 3.87 237.97
On 2024-05-23
230.91
On 2024-05-24
-2.97 227.24
20D 248.12
On 2024-04-30
213.04
On 2024-05-02
-11.20 -4.62 248.12
On 2024-04-30
213.04
On 2024-05-02
-14.14 226.05
WTD 237.97
On 2024-05-23
223.20
On 2024-05-20
7.42 3.32 237.97
On 2024-05-23
230.91
On 2024-05-24
-2.97 231.50
MTD 237.97
On 2024-05-23
213.04
On 2024-05-02
-10.80 -4.47 226.72
On 2024-05-01
213.04
On 2024-05-02
-6.03 224.07
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

231.06 -0.51 -0.22 556,699