Stockscreener 앱 받기
223.64
0.22%
-0.50
시간 외 거래:
223.64
CDW Corp 주식 (CDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $225.5 | $223.1 | $2.41 | 1,265,755.0 | -0.22% |
| 2024-05-16 | $225.0 | $223.0 | $2.02 | 721,763.0 | +0.31% |
| 2024-05-15 | $224.7 | $222.2 | $2.48 | 640,447.0 | +0.84% |
| 2024-05-14 | $224.4 | $220.4 | $3.97 | 599,806.0 | -0.21% |
| 2024-05-13 | $223.5 | $221.3 | $2.20 | 451,801.0 | -0.18% |
| 2024-05-10 | $224.1 | $221.5 | $2.62 | 642,904.0 | -0.23% |
| 2024-05-09 | $223.3 | $220.4 | $2.88 | 669,528.0 | +1.20% |
| 2024-05-08 | $221.8 | $219.9 | $1.83 | 665,941.0 | -0.16% |
| 2024-05-07 | $223.7 | $220.0 | $3.67 | 714,227.0 | -0.51% |
| 2024-05-06 | $222.5 | $219.7 | $2.84 | 568,193.0 | +1.03% |
| 2024-05-03 | $223.2 | $218.1 | $5.11 | 800,781.0 | +0.53% |
| 2024-05-02 | $221.0 | $213.0 | $8.00 | 1,264,676.0 | +1.77% |
| 2024-05-01 | $226.7 | $213.4 | $13.28 | 2,420,319.0 | -11.27% |
| 2024-04-30 | $248.1 | $241.8 | $6.31 | 926,913.0 | -1.66% |
| 2024-04-29 | $246.0 | $242.7 | $3.29 | 524,125.0 | +1.52% |
| 2024-04-26 | $244.4 | $242.1 | $2.32 | 404,971.0 | -0.48% |
| 2024-04-25 | $244.6 | $238.6 | $6.00 | 741,560.0 | +1.13% |
| 2024-04-24 | $242.3 | $239.7 | $2.65 | 432,807.0 | +0.09% |
| 2024-04-23 | $241.4 | $237.8 | $3.58 | 468,585.0 | +1.19% |
| 2024-04-22 | $239.4 | $234.7 | $4.64 | 515,982.0 | +0.79% |
CDW Corp 주식 (CDW) 연도별 가격 이력
이 심층 분석에서는 CDW Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 CDW Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
CDW Corp 주식 (CDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $226.7 | $213.0 | $13.68 | 12,691,896.0 | -7.53% |
| 2024-04 | $263.4 | $234.4 | $28.93 | 13,487,029.0 | -5.44% |
| 2024-03 | $259.4 | $243.7 | $15.65 | 13,042,962.0 | +3.89% |
| 2024-02 | $248.2 | $225.4 | $22.81 | 15,134,391.0 | +8.60% |
| 2024-01 | $231.8 | $212.7 | $19.09 | 15,664,149.0 | -0.26% |
CDW Corp 주식 (CDW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $229.4 | $208.3 | $21.12 | 23,574,270.0 | +7.80% |
| 2023-11 | $219.7 | $185.0 | $34.67 | 15,739,193.0 | +5.23% |
| 2023-10 | $215.8 | $194.8 | $20.97 | 14,708,840.0 | -0.67% |
| 2023-09 | $215.7 | $197.3 | $18.41 | 12,523,605.0 | -4.45% |
| 2023-08 | $212.4 | $185.1 | $27.27 | 13,820,062.0 | +12.87% |
| 2023-07 | $191.6 | $180.4 | $11.19 | 11,022,487.0 | +1.95% |
| 2023-06 | $184.4 | $167.7 | $16.65 | 17,806,280.0 | +6.88% |
| 2023-05 | $176.1 | $162.6 | $13.55 | 21,378,801.0 | +1.24% |
| 2023-04 | $195.5 | $160.7 | $34.81 | 21,257,340.0 | -12.98% |
| 2023-03 | $203.7 | $184.3 | $19.34 | 16,757,235.0 | -3.72% |
| 2023-02 | $215.0 | $194.8 | $20.23 | 19,032,477.0 | +3.26% |
| 2023-01 | $201.8 | $177.6 | $24.17 | 15,498,408.0 | +9.77% |
CDW Corp 주식 (CDW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $197.0 | $175.3 | $21.66 | 11,512,436.0 | -5.33% |
| 2022-11 | $190.7 | $166.0 | $24.74 | 13,415,735.0 | +9.16% |
| 2022-10 | $174.2 | $147.9 | $26.24 | 13,733,818.0 | +10.72% |
| 2022-09 | $177.8 | $155.9 | $21.95 | 13,267,640.0 | -8.56% |
| 2022-08 | $188.9 | $170.3 | $18.56 | 21,067,520.0 | -5.97% |
| 2022-07 | $182.1 | $152.2 | $29.90 | 10,109,190.0 | +15.21% |
| 2022-06 | $178.9 | $154.1 | $24.75 | 14,521,940.0 | -7.24% |
| 2022-05 | $177.6 | $155.4 | $22.18 | 20,282,164.0 | +4.09% |
| 2022-04 | $181.0 | $161.7 | $19.36 | 18,141,916.0 | -8.78% |
| 2022-03 | $182.8 | $162.9 | $19.94 | 17,526,377.0 | +3.73% |
| 2022-02 | $199.8 | $163.3 | $36.48 | 21,484,702.0 | -8.78% |
| 2022-01 | $208.7 | $177.4 | $31.31 | 17,966,971.0 | -7.68% |
0.55%
2.23%
자본화:
|
볼륨(24시간):