CDW: CDW Corporation

As of Friday, November 8th, 2024

$ 199.87

-3.03 -1.49%

Open: 202.11
High: 202.38
Low: 197.85
Volume: 936,037
Previous Close on Thursday, November 7th, 2024

$ 202.90

+0.11 +0.05%

Open: 202.35
High: 204.76
Low: 202.22
Volume: 1,340,621
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 202.11 202.38 197.85 199.87 936,037 -3.03 -1.49
2024-11-07 202.35 204.76 202.22 202.90 1,340,621 +0.11 +0.05
2024-11-06 201.81 204.24 196.70 202.79 1,711,581 +9.80 +5.08
2024-11-05 191.91 193.18 190.77 192.99 1,205,254 +1.89 +0.99
2024-11-04 188.76 192.45 188.33 191.10 1,175,948 +2.72 +1.44
2024-11-01 188.00 190.75 187.73 188.38 1,502,601 +0.15 +0.08
2024-10-31 194.58 194.58 188.12 188.23 2,057,356 -6.83 -3.50
2024-10-30 200.21 210.97 194.48 195.06 3,018,666 -24.84 -11.30

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 204.76
On 2024-11-07
188.33
On 2024-11-04
11.49 6.10 204.76
On 2024-11-07
197.85
On 2024-11-08
-3.37 197.93
10D 221.38
On 2024-10-29
187.73
On 2024-11-01
-17.14 -7.90 221.38
On 2024-10-29
187.73
On 2024-11-01
-15.20 199.97
20D 224.50
On 2024-10-14
187.73
On 2024-11-01
-22.13 -9.97 224.50
On 2024-10-14
187.73
On 2024-11-01
-16.38 209.71
WTD 204.76
On 2024-11-07
188.33
On 2024-11-04
11.49 6.10 204.76
On 2024-11-07
197.85
On 2024-11-08
-3.37 197.93
MTD 204.76
On 2024-11-07
187.73
On 2024-11-01
11.64 6.18 204.76
On 2024-11-07
197.85
On 2024-11-08
-3.37 196.34
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
CDW

CDW Corporation

199.87 -3.03 -1.49 936,037