Stockscreener 앱 받기
172.50
3.20%
-5.70
시간 외 거래:
172.00
-0.50
-0.29%
Cdw Corp 주식 (CDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $179.6 | $171.6 | $7.96 | 1,432,887.0 | -3.20% |
| 2025-02-28 | $179.9 | $175.1 | $4.72 | 1,640,679.0 | -0.45% |
| 2025-02-27 | $181.6 | $178.6 | $3.02 | 1,294,968.0 | -0.68% |
| 2025-02-26 | $183.6 | $179.4 | $4.15 | 744,575.0 | -1.29% |
| 2025-02-25 | $187.2 | $182.4 | $4.81 | 1,270,489.0 | -2.20% |
| 2025-02-24 | $188.4 | $185.1 | $3.29 | 1,276,083.0 | +0.10% |
| 2025-02-21 | $192.8 | $186.3 | $6.50 | 977,019.0 | -3.27% |
| 2025-02-20 | $195.0 | $192.2 | $2.81 | 846,989.0 | -0.87% |
| 2025-02-19 | $194.7 | $190.9 | $3.86 | 945,002.0 | +1.06% |
| 2025-02-18 | $192.6 | $188.0 | $4.64 | 1,193,976.0 | +1.62% |
| 2025-02-14 | $191.8 | $187.2 | $4.60 | 1,718,238.0 | +0.96% |
| 2025-02-13 | $189.8 | $187.6 | $2.19 | 1,077,475.0 | -0.71% |
| 2025-02-12 | $190.7 | $187.8 | $2.89 | 862,714.0 | -1.46% |
| 2025-02-11 | $192.9 | $190.1 | $2.84 | 787,058.0 | +0.09% |
| 2025-02-10 | $194.0 | $189.6 | $4.44 | 1,246,733.0 | -0.23% |
| 2025-02-07 | $200.3 | $191.2 | $9.12 | 1,435,988.0 | -3.92% |
| 2025-02-06 | $205.0 | $198.2 | $6.83 | 1,925,707.0 | -3.04% |
| 2025-02-05 | $222.9 | $203.5 | $19.41 | 3,756,042.0 | +3.41% |
| 2025-02-04 | $200.7 | $195.8 | $4.90 | 2,024,179.0 | +0.45% |
| 2025-02-03 | $200.3 | $194.3 | $6.00 | 1,720,161.0 | -0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $179.6 | $171.6 | $7.96 | 2,865,774.0 | -3.20% |
| 2025-02 | $222.9 | $175.1 | $47.78 | 26,744,075.0 | -10.52% |
| 2025-01 | $200.9 | $168.4 | $32.46 | 25,184,515.0 | +14.42% |
Cdw Corp 주식 (CDW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $170.7 | $12.44 | 22,208,833.0 | -1.47% |
| 2024-11 | $204.8 | $172.9 | $31.81 | 32,244,902.0 | -6.53% |
| 2024-10 | $226.8 | $188.1 | $38.67 | 21,139,829.0 | -16.82% |
| 2024-09 | $230.9 | $207.8 | $23.05 | 13,474,723.0 | +0.29% |
| 2024-08 | $231.4 | $205.9 | $25.46 | 22,679,183.0 | +3.45% |
| 2024-07 | $241.3 | $213.6 | $27.62 | 19,796,404.0 | -2.56% |
| 2024-06 | $236.4 | $219.3 | $17.12 | 17,713,467.0 | +0.10% |
| 2024-05 | $238.0 | $213.0 | $24.93 | 20,102,250.0 | -7.54% |
| 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% |
0.37%
1.50%
자본화:
|
볼륨(24시간):