Stockscreener 앱 받기
144.93
3.29%
-4.93
Cdw Corp 주식 (CDW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $150.6 | $144.5 | $6.09 | 1,520,236.0 | -3.29% |
| 2025-12-11 | $150.0 | $146.8 | $3.18 | 1,180,602.0 | +0.21% |
| 2025-12-10 | $150.3 | $145.6 | $4.74 | 1,391,583.0 | +1.64% |
| 2025-12-09 | $147.9 | $145.0 | $2.89 | 1,096,151.0 | +0.82% |
| 2025-12-08 | $146.9 | $144.3 | $2.63 | 1,552,086.0 | -0.21% |
| 2025-12-05 | $147.0 | $142.5 | $4.52 | 1,258,350.0 | +1.24% |
| 2025-12-04 | $145.4 | $142.4 | $3.01 | 1,093,533.0 | +0.54% |
| 2025-12-03 | $145.2 | $142.4 | $2.74 | 963,858.0 | -0.33% |
| 2025-12-02 | $144.8 | $141.9 | $2.87 | 929,255.0 | +0.79% |
| 2025-12-01 | $145.0 | $142.2 | $2.81 | 1,030,533.0 | -0.83% |
| 2025-11-28 | $145.1 | $142.5 | $2.61 | 541,463.0 | -0.12% |
| 2025-11-26 | $145.4 | $142.4 | $3.00 | 1,143,071.0 | +0.82% |
| 2025-11-25 | $145.0 | $142.3 | $2.67 | 1,157,895.0 | +0.92% |
| 2025-11-24 | $142.5 | $139.5 | $3.00 | 1,725,468.0 | +1.23% |
| 2025-11-21 | $142.4 | $135.6 | $6.78 | 2,062,101.0 | +2.61% |
| 2025-11-20 | $142.2 | $135.9 | $6.23 | 1,427,151.0 | -2.20% |
| 2025-11-19 | $140.4 | $138.1 | $2.36 | 1,054,316.0 | -0.07% |
| 2025-11-18 | $141.8 | $138.7 | $3.07 | 1,179,393.0 | -0.31% |
| 2025-11-17 | $145.0 | $138.8 | $6.19 | 1,394,261.0 | -3.34% |
| 2025-11-14 | $149.3 | $144.5 | $4.85 | 1,817,796.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $150.6 | $141.9 | $8.69 | 13,536,423.0 | +0.49% |
| 2025-11 | $161.0 | $135.6 | $25.37 | 32,007,461.0 | -9.51% |
| 2025-10 | $162.5 | $144.9 | $17.57 | 28,848,618.0 | +0.06% |
| 2025-09 | $171.6 | $156.7 | $14.89 | 31,398,119.0 | -3.33% |
| 2025-08 | $173.4 | $159.7 | $13.69 | 28,090,945.0 | -5.52% |
| 2025-07 | $183.9 | $173.8 | $10.06 | 17,444,301.0 | -2.36% |
| 2025-06 | $181.0 | $169.3 | $11.74 | 25,352,277.0 | -0.98% |
| 2025-05 | $192.3 | $159.0 | $33.29 | 28,433,325.0 | +12.33% |
| 2025-04 | $165.4 | $137.3 | $28.12 | 36,050,014.0 | +0.19% |
| 2025-03 | $179.6 | $158.8 | $20.84 | 26,306,359.0 | -10.07% |
| 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% |
0.55%
0.42%
자본화:
|
볼륨(24시간):