CDW Corp (CDW)
178.16
+2.16
(+1.23%)
USD |
NASDAQ |
Nov 21, 16:00
178.16
0.00 (0.00%)
After-Hours: 17:23
CDW Price: 178.16 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 174.49 | 176.16 | 172.95 | 175.99 | 1.317M |
| Nov 19, 2024 | 176.24 | 177.08 | 173.37 | 174.05 | 1.841M |
| Nov 18, 2024 | 178.14 | 180.18 | 176.61 | 178.07 | 1.356M |
| Nov 15, 2024 | 181.71 | 182.17 | 175.94 | 177.63 | 2.703M |
| Nov 14, 2024 | 186.01 | 186.47 | 180.35 | 180.77 | 2.341M |
| Nov 13, 2024 | 190.97 | 191.41 | 185.70 | 186.01 | 2.535M |
| Nov 12, 2024 | 196.59 | 196.76 | 191.47 | 191.91 | 1.425M |
| Nov 11, 2024 | 199.27 | 199.56 | 197.16 | 197.81 | 1.814M |
| Nov 08, 2024 | 202.11 | 202.38 | 197.85 | 199.87 | 936038.0 |
| Nov 07, 2024 | 202.35 | 204.76 | 202.22 | 202.90 | 1.342M |
| Nov 06, 2024 | 201.81 | 204.24 | 196.70 | 202.79 | 1.717M |
| Nov 05, 2024 | 191.91 | 193.18 | 190.77 | 192.99 | 1.205M |
| Nov 04, 2024 | 188.76 | 192.45 | 188.33 | 191.10 | 1.185M |
| Nov 01, 2024 | 188.00 | 190.75 | 187.73 | 188.38 | 1.503M |
| Oct 31, 2024 | 194.58 | 194.58 | 188.12 | 188.23 | 2.077M |
| Oct 30, 2024 | 200.21 | 210.97 | 194.48 | 195.06 | 3.020M |
| Oct 29, 2024 | 217.70 | 221.38 | 217.50 | 219.90 | 1.922M |
| Oct 28, 2024 | 215.37 | 220.51 | 215.37 | 218.50 | 1.217M |
| Oct 25, 2024 | 219.90 | 220.71 | 216.94 | 217.01 | 981373.0 |
| Oct 24, 2024 | 218.59 | 220.80 | 217.53 | 219.16 | 550588.0 |
| Oct 23, 2024 | 216.12 | 218.43 | 215.92 | 217.65 | 608597.0 |
| Oct 22, 2024 | 219.11 | 219.11 | 216.45 | 217.08 | 543520.0 |
| Oct 21, 2024 | 217.65 | 220.72 | 216.37 | 220.35 | 901660.0 |
| Oct 18, 2024 | 222.04 | 222.17 | 217.97 | 218.31 | 933605.0 |
| Oct 17, 2024 | 222.04 | 222.34 | 219.97 | 221.18 | 1.176M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
79.56
Minimum
Mar 20 2020
257.87
Maximum
Mar 27 2024
176.28
Average
178.33
Median
Apr 30 2021
Price Benchmarks
| Amdocs Ltd | 85.15 |
| Science Applications International Corp | 124.72 |
| HubSpot Inc | 720.16 |
| WidePoint Corp | 4.84 |
| Intellinetics Inc | 15.00 |
Price Related Metrics
| PE Ratio | 21.78 |
| PS Ratio | 1.160 |
| PEG Ratio | 10.26 |
| Price to Book Value | 10.11 |
| Price to Free Cash Flow | 18.02 |
| Earnings Yield | 4.59% |
| Market Cap | 23.74B |
| PEGY Ratio | 6.167 |
| Operating PE Ratio | 14.40 |
| Normalized PE Ratio | 21.78 |