CDW Corp (CDW)
219.56
+1.15
(+0.53%)
USD |
NASDAQ |
May 03, 16:00
219.61
+0.05
(+0.02%)
After-Hours: 20:00
CDW Price: 219.56 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 219.99 | 223.20 | 218.09 | 219.56 | 805545.0 |
| May 02, 2024 | 216.77 | 221.04 | 213.04 | 218.41 | 1.266M |
| May 01, 2024 | 224.00 | 226.72 | 213.44 | 214.61 | 2.422M |
| Apr 30, 2024 | 245.92 | 248.12 | 241.81 | 241.86 | 939021.0 |
| Apr 29, 2024 | 242.73 | 246.02 | 242.73 | 245.94 | 530967.0 |
| Apr 26, 2024 | 242.43 | 244.42 | 242.10 | 242.26 | 424550.0 |
| Apr 25, 2024 | 240.29 | 244.55 | 238.55 | 243.42 | 753354.0 |
| Apr 24, 2024 | 240.63 | 242.30 | 239.65 | 240.69 | 450709.0 |
| Apr 23, 2024 | 237.93 | 241.43 | 237.85 | 240.47 | 477963.0 |
| Apr 22, 2024 | 236.83 | 239.38 | 234.74 | 237.64 | 526072.0 |
| Apr 19, 2024 | 235.66 | 237.37 | 234.44 | 235.78 | 593266.0 |
| Apr 18, 2024 | 237.50 | 238.29 | 235.26 | 235.70 | 411118.0 |
| Apr 17, 2024 | 241.27 | 241.27 | 236.37 | 236.78 | 956510.0 |
| Apr 16, 2024 | 242.08 | 244.71 | 239.55 | 240.01 | 651799.0 |
| Apr 15, 2024 | 246.27 | 246.54 | 240.03 | 241.38 | 728927.0 |
| Apr 12, 2024 | 245.17 | 247.80 | 242.57 | 242.91 | 847838.0 |
| Apr 11, 2024 | 248.19 | 249.33 | 246.66 | 248.00 | 658183.0 |
| Apr 10, 2024 | 250.00 | 250.42 | 247.05 | 247.28 | 681110.0 |
| Apr 09, 2024 | 255.52 | 256.42 | 251.45 | 254.25 | 515591.0 |
| Apr 08, 2024 | 255.51 | 257.33 | 254.06 | 254.26 | 555486.0 |
| Apr 05, 2024 | 253.78 | 256.44 | 252.53 | 255.19 | 984438.0 |
| Apr 04, 2024 | 261.36 | 263.37 | 252.32 | 252.54 | 658007.0 |
| Apr 03, 2024 | 250.70 | 256.57 | 250.70 | 255.76 | 479359.0 |
| Apr 02, 2024 | 250.80 | 252.13 | 250.26 | 251.63 | 477355.0 |
| Apr 01, 2024 | 255.79 | 256.93 | 252.94 | 253.06 | 447779.0 |
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
164.82
Average
170.65
Median
Apr 25 2022
Price Benchmarks
| CSP Inc | 12.91 |
| WidePoint Corp | 2.05 |
| Intellinetics Inc | 7.024 |
| Data Storage Corp | 5.08 |
| Signing Day Sports Inc | 0.31 |
Price Related Metrics
| PE Ratio | 27.41 |
| PS Ratio | 1.412 |
| PEG Ratio | 72.91 |
| Price to Book Value | 13.80 |
| Price to Free Cash Flow | 19.55 |
| Earnings Yield | 3.65% |
| Market Cap | 29.51B |
| PEGY Ratio | 18.54 |
| Operating PE Ratio | 18.06 |
| Normalized PE Ratio | 27.41 |