Dark

BXE
CDW Holding Limited
stock NYSE

Inactive

Feb 11, 2019

0.4600USD-3.199%(-0.0152)67,643

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-02-11	0.470600	0.489800	0.451200	0.460000	-3.199%	67,643	0.000%
2019-02-08	0.511300	0.515300	0.466300	0.475200	-5.845%	53,519	-3.199%
2019-02-07	0.550000	0.550000	0.490200	0.504700	-6.502%	26,841	-8.857%
2019-02-06	0.530000	0.547300	0.514900	0.539800	+1.238%	35,867	-14.783%
2019-02-05	0.490000	0.533200	0.490000	0.533200	+4.283%	39,848	-13.728%
2019-02-04	0.520000	0.530000	0.510000	0.511300	+0.749%	88,706	-10.033%
2019-02-01	0.515600	0.520000	0.500000	0.507500	-0.314%	104,972	-9.360%
2019-01-31	0.470000	0.539900	0.465700	0.509100	+5.447%	216,221	-9.644%
2019-01-30	0.440000	0.500000	0.437700	0.482800	+9.702%	147,882	-4.722%
2019-01-29	0.431200	0.445400	0.419200	0.440100	+2.803%	121,178	+4.522%
2019-01-28	0.400000	0.430000	0.400000	0.428100	+7.025%	125,111	+7.452%
2019-01-25	0.415900	0.437000	0.400000	0.400000	+0.025%	219,258	+15.000%
2019-01-24	0.353800	0.417998	0.353800	0.399900	+9.772%	422,037	+15.029%
2019-01-23	0.380000	0.399900	0.352800	0.364300	-14.784%	805,963	+26.270%
2019-01-22	0.460000	0.460000	0.420000	0.427500	-3.803%	154,677	+7.602%
2019-01-18	0.500000	0.500000	0.432200	0.444400	-7.609%	338,662	+3.510%
2019-01-17	0.490400	0.490400	0.465000	0.481000	+0.208%	144,832	-4.366%
2019-01-16	0.489500	0.490100	0.479900	0.480000	-2.021%	59,807	-4.167%
2019-01-15	0.484600	0.500000	0.475100	0.489900	+1.010%	54,123	-6.103%
2019-01-14	0.500000	0.500000	0.480000	0.485000	+0.790%	35,702	-5.155%
2019-01-11	0.495500	0.495500	0.465000	0.481200	-2.096%	73,947	-4.406%
2019-01-10	0.499000	0.503633	0.482100	0.491500	-1.641%	49,895	-6.409%
2019-01-09	0.515700	0.530000	0.493000	0.499700	-1.010%	36,521	-7.945%
2019-01-08	0.534900	0.549900	0.503000	0.504800	-3.295%	49,595	-8.875%
2019-01-07	0.535000	0.541800	0.511300	0.522000	-3.298%	32,381	-11.877%
2019-01-04	0.530000	0.550000	0.520000	0.539800	+5.409%	41,049	-14.783%
2019-01-03	0.500000	0.529300	0.500000	0.512100	-0.775%	13,169	-10.174%
2019-01-02	0.466100	0.516100	0.454200	0.516100	+10.197%	65,910	-10.870%
2018-12-31	0.456000	0.483800	0.450000	0.468345	+2.707%	184,505	-1.782%
2018-12-28	0.474600	0.490000	0.456000	0.456000	-2.979%	130,749	+0.877%
2018-12-27	0.500000	0.500000	0.460000	0.470000	-9.598%	109,633	-2.128%
2018-12-26	0.481000	0.519900	0.481000	0.519900	+7.885%	59,066	-11.521%
2018-12-24	0.500000	0.500000	0.475100	0.481900	-2.882%	59,109	-4.545%
2018-12-21	0.490000	0.538800	0.489500	0.496200	+1.265%	162,027	-7.295%
2018-12-20	0.530000	0.538800	0.490000	0.490000	-9.074%	155,044	-6.122%
2018-12-19	0.530000	0.540000	0.516800	0.538900	+1.679%	48,411	-14.641%
2018-12-18	0.542900	0.543900	0.524400	0.530000	-2.627%	124,278	-13.208%
2018-12-17	0.565000	0.569700	0.528600	0.544300	-2.804%	76,603	-15.488%
2018-12-14	0.580000	0.585000	0.519700	0.560000	-4.274%	201,533	-17.857%
2018-12-13	0.580000	0.610000	0.580000	0.585000	-1.697%	117,570	-21.368%
2018-12-12	0.600000	0.620000	0.595000	0.595100	-1.277%	62,449	-22.702%
2018-12-11	0.635300	0.637500	0.596300	0.602800	-4.333%	82,477	-23.689%
2018-12-10	0.714200	0.714200	0.630100	0.630100	-9.947%	168,523	-26.996%
2018-12-07	0.700000	0.739800	0.694700	0.699700	+2.191%	41,554	-34.258%
2018-12-06	0.730000	0.730000	0.670000	0.684700	-6.193%	118,827	-32.817%
2018-12-04	0.790000	0.790000	0.720000	0.729900	-3.935%	146,612	-36.978%
2018-12-03	0.750000	0.790000	0.750000	0.759800	+1.158%	43,699	-39.458%
2018-11-30	0.789300	0.789300	0.742500	0.751100	-4.984%	130,514	-38.756%
2018-11-29	0.780000	0.810000	0.760000	0.790500	-1.188%	128,854	-41.809%
2018-11-28	0.838100	0.840000	0.796700	0.800000	-3.603%	76,182	-42.500%
2018-11-27	0.890000	0.890000	0.829900	0.829900	-3.511%	40,375	-44.572%
2018-11-26	0.850000	0.892918	0.850000	0.860100	+0.023%	88,564	-46.518%
2018-11-23	0.850000	0.865600	0.850000	0.859900	-0.325%	4,123	-46.505%
2018-11-21	0.840000	0.880000	0.840000	0.862700	+1.506%	47,491	-46.679%
2018-11-20	0.880000	0.891200	0.831000	0.849900	-3.912%	96,356	-45.876%
2018-11-19	0.851200	0.900000	0.835100	0.884500	+8.781%	198,710	-47.993%
2018-11-16	0.841000	0.849900	0.802500	0.813100	+0.346%	144,939	-43.426%
2018-11-15	0.790000	0.820000	0.790000	0.810300	+2.570%	69,192	-43.231%
2018-11-14	0.820000	0.850000	0.790000	0.790000	-4.138%	177,775	-41.772%
2018-11-13	0.860000	0.860000	0.819900	0.824100	-3.070%	36,218	-44.182%
2018-11-12	0.850000	0.883800	0.819900	0.850200	-1.128%	232,980	-45.895%
2018-11-09	0.890000	0.890000	0.853700	0.859900	-1.002%	110,174	-46.505%
2018-11-08	0.890000	0.890000	0.861600	0.868600	-0.799%	26,313	-47.041%
2018-11-07	0.891700	0.891700	0.870600	0.875600	-1.618%	58,752	-47.465%
2018-11-06	0.960000	0.960000	0.888300	0.890000	-3.919%	61,455	-48.315%
2018-11-05	0.905400	0.952500	0.905400	0.926300	+4.348%	52,238	-50.340%
2018-11-02	0.860000	0.887700	0.860000	0.887700	+3.053%	19,681	-48.181%
2018-11-01	0.886000	0.889700	0.850400	0.861400	+1.186%	34,000	-46.599%
2018-10-31	0.840000	0.861200	0.840000	0.851300	-1.000%	43,570	-45.965%
2018-10-30	0.857400	0.897300	0.846600	0.859900	-2.262%	27,145	-46.505%
2018-10-29	0.880000	0.898600	0.858400	0.879800	-0.125%	53,018	-47.715%
2018-10-26	0.870000	0.888600	0.848900	0.880900	-1.255%	37,777	-47.781%
2018-10-25	0.870000	0.898000	0.870000	0.892100	+2.048%	20,897	-48.436%
2018-10-24	0.880000	0.899800	0.870000	0.874200	-2.867%	226,168	-47.380%
2018-10-23	0.884700	0.900000	0.820000	0.900000	+1.695%	119,472	-48.889%
2018-10-22	0.950000	0.950000	0.884700	0.885000	-6.577%	88,147	-48.023%
2018-10-19	0.946900	0.966500	0.934500	0.947300	+1.164%	39,594	-51.441%
2018-10-18	0.950000	0.964800	0.924000	0.936400	-2.479%	35,125	-50.876%
2018-10-17	1.010000	1.010000	0.942100	0.960200	-5.863%	69,715	-52.093%
2018-10-16	1.030000	1.040000	1.000000	1.020000	0.000%	39,190	-54.902%
2018-10-15	1.030000	1.040000	1.000000	1.020000	+0.990%	42,939	-54.902%
2018-10-12	1.050000	1.050000	1.010000	1.010000	-3.810%	88,684	-54.455%
2018-10-11	1.090000	1.090000	1.020100	1.050000	-3.670%	69,056	-56.190%
2018-10-10	1.140000	1.140000	1.039100	1.090000	0.000%	79,054	-57.798%
2018-10-09	1.050000	1.150000	1.020000	1.090000	+6.863%	114,524	-57.798%
2018-10-08	1.000000	1.039900	1.000000	1.020000	-2.083%	60,182	-54.902%
2018-10-05	1.110000	1.119300	1.030000	1.041700	-4.972%	73,561	-55.841%
2018-10-04	1.110000	1.170000	1.090000	1.096200	-5.500%	54,052	-58.037%
2018-10-03	1.130000	1.180700	1.100000	1.160000	+1.754%	37,751	-60.345%
2018-10-02	1.210000	1.240000	1.060000	1.140000	-4.202%	348,382	-59.649%
2018-10-01	1.110000	1.190000	1.081200	1.190000	+12.275%	361,486	-61.345%
2018-09-28	1.010000	1.060000	0.980000	1.059900	+5.990%	152,141	-56.600%
2018-09-27	0.960000	1.000000	0.932800	1.000000	+5.854%	35,026	-54.000%
2018-09-26	0.960000	0.960000	0.925100	0.944700	+0.725%	1,519	-51.307%
2018-09-25	0.950000	0.962700	0.925100	0.937900	-0.223%	29,462	-50.954%
2018-09-24	0.956500	0.958703	0.920000	0.940000	-0.011%	33,197	-51.064%
2018-09-21	0.970000	0.970000	0.900100	0.940100	+1.053%	49,262	-51.069%
2018-09-20	0.940000	0.954000	0.928400	0.930300	-2.074%	122,287	-50.554%
2018-09-19	0.933391	0.963300	0.920500	0.950000	-0.325%	75,835	-51.579%
2018-09-18	0.958100	0.959700	0.946100	0.953100	+2.484%	19,198	-51.736%
2018-09-17	0.960000	0.960000	0.910400	0.930000	-0.332%	12,315	-50.538%
2018-09-14	0.960000	0.960000	0.931300	0.933100	-1.686%	7,724	-50.702%
2018-09-13	0.958700	0.972892	0.935100	0.949100	+0.583%	16,852	-51.533%
2018-09-12	0.950000	0.959200	0.943600	0.943600	+2.011%	22,211	-51.251%
2018-09-11	0.950000	0.950000	0.922900	0.925000	-0.538%	8,282	-50.270%
2018-09-10	0.940000	0.950000	0.930000	0.930000	+2.899%	31,013	-50.538%
2018-09-07	0.870000	0.905000	0.870000	0.903800	+1.848%	71,198	-49.104%
2018-09-06	0.880000	0.897200	0.874200	0.887400	+0.726%	13,031	-48.163%
2018-09-05	0.920000	0.928700	0.881000	0.881000	-4.239%	51,145	-47.787%
2018-09-04	0.990000	0.990000	0.893800	0.920000	-4.485%	125,573	-50.000%
2018-08-31	0.968600	0.971500	0.949000	0.963200	-0.701%	41,466	-52.243%
2018-08-30	0.970000	0.989900	0.966400	0.970000	-2.020%	28,339	-52.577%
2018-08-29	0.990000	0.990000	0.975500	0.990000	0.000%	14,281	-53.535%
2018-08-28	0.970000	0.990000	0.965200	0.990000	+2.072%	8,714	-53.535%
2018-08-27	0.965000	0.993800	0.965000	0.969900	-1.051%	17,626	-52.572%
2018-08-24	0.991900	0.999900	0.960000	0.980200	+0.020%	17,308	-53.071%
2018-08-23	1.010000	1.010000	0.971400	0.980000	-2.000%	13,869	-53.061%
2018-08-22	0.979000	1.010000	0.950000	1.000000	+5.463%	140,330	-54.000%
2018-08-21	0.920000	0.967500	0.920000	0.948200	+0.872%	69,032	-51.487%
2018-08-20	0.910500	0.960000	0.908100	0.940000	+3.240%	79,100	-51.064%
2018-08-17	0.880500	0.940000	0.880500	0.910500	+1.562%	36,173	-49.478%
2018-08-16	0.890000	0.916800	0.880500	0.896500	-0.289%	38,234	-48.689%
2018-08-15	0.916600	0.919050	0.880000	0.899100	-1.716%	35,273	-48.838%
2018-08-14	0.900000	0.923600	0.880100	0.914800	+2.844%	63,224	-49.716%
2018-08-13	0.880000	0.892600	0.866100	0.889500	-0.045%	158,997	-48.286%
2018-08-10	0.894000	0.894800	0.866000	0.889900	-0.548%	97,088	-48.309%
2018-08-09	0.880000	0.909900	0.861700	0.894800	+1.937%	91,331	-48.592%
2018-08-08	0.904600	0.911700	0.861700	0.877800	-2.358%	41,013	-47.596%
2018-08-07	0.900000	0.904600	0.884900	0.899000	-0.111%	105,545	-48.832%
2018-08-06	0.950000	0.950000	0.900000	0.900000	-5.263%	107,379	-48.889%
2018-08-03	0.890000	0.950000	0.839900	0.950000	+1.604%	257,602	-51.579%
2018-08-02	0.927200	0.938300	0.914000	0.935000	+0.581%	36,578	-50.802%
2018-08-01	0.895000	0.945600	0.895000	0.929600	-2.873%	54,315	-50.516%
2018-07-31	0.940000	0.970000	0.888600	0.957100	+0.536%	127,720	-51.938%
2018-07-30	0.985400	0.988000	0.941100	0.952000	-0.833%	70,517	-51.681%
2018-07-27	0.980000	0.982600	0.959600	0.960000	-0.990%	181,825	-52.083%
2018-07-26	0.980000	0.980000	0.951000	0.969600	+0.759%	175,801	-52.558%
2018-07-25	0.966100	0.980000	0.950000	0.962300	+1.263%	113,999	-52.198%
2018-07-24	0.940000	0.972900	0.940000	0.950300	-1.523%	113,084	-51.594%
2018-07-23	0.950000	0.980000	0.949500	0.965000	+1.632%	57,911	-52.332%
2018-07-20	0.959900	0.959900	0.940000	0.949500	+0.053%	58,752	-51.553%
2018-07-19	0.940000	0.957500	0.940000	0.949000	+0.700%	67,209	-51.528%
2018-07-18	0.979000	0.979000	0.934700	0.942400	-1.423%	251,853	-51.188%
2018-07-17	0.950000	0.960000	0.940000	0.956000	+0.621%	105,898	-51.883%
2018-07-16	0.940000	0.980000	0.940000	0.950100	-2.574%	120,802	-51.584%
2018-07-13	0.973800	0.985000	0.965000	0.975200	+1.520%	156,489	-52.830%
2018-07-12	0.940000	0.973500	0.938000	0.960600	+0.063%	230,014	-52.113%
2018-07-11	0.985000	0.985000	0.950000	0.960000	-2.538%	67,068	-52.083%
2018-07-10	1.010000	1.010000	0.975500	0.985000	-0.505%	117,458	-53.299%
2018-07-09	1.000000	1.000000	0.981800	0.990000	0.000%	58,250	-53.535%
2018-07-06	0.975000	0.995000	0.974000	0.990000	+1.936%	111,618	-53.535%
2018-07-05	0.965000	0.989726	0.965000	0.971200	+0.279%	197,251	-52.636%
2018-07-03	0.990000	1.030000	0.968500	0.968500	-3.121%	325,187	-52.504%
2018-07-02	0.990000	0.999700	0.960000	0.999700	+0.980%	37,057	-53.986%
2018-06-29	1.000000	1.000000	0.980000	0.990000	+0.979%	140,703	-53.535%
2018-06-28	0.960000	1.010000	0.960000	0.980400	+1.606%	273,664	-53.080%
2018-06-27	0.995000	0.999800	0.960000	0.964900	-3.452%	166,604	-52.327%
2018-06-26	1.000000	1.000000	0.980000	0.999400	+0.980%	100,946	-53.972%
2018-06-25	1.020000	1.020000	0.980000	0.989700	-1.522%	50,020	-53.521%
2018-06-22	1.000000	1.010000	0.990000	1.005000	+0.722%	107,938	-54.229%
2018-06-21	1.010000	1.010000	0.990000	0.997800	-1.208%	78,570	-53.899%
2018-06-20	1.010000	1.020000	1.000000	1.010000	+0.198%	102,252	-54.455%
2018-06-19	1.020000	1.020000	0.982000	1.008000	-1.176%	52,040	-54.365%
2018-06-18	1.000000	1.030000	0.971059	1.020000	+2.000%	231,730	-54.902%
2018-06-15	1.040000	1.040000	1.000000	1.000000	-1.961%	218,177	-54.000%
2018-06-14	1.050000	1.050000	1.010200	1.020000	-2.857%	271,632	-54.902%
2018-06-13	1.040000	1.060000	1.030000	1.050000	0.000%	40,675	-56.190%
2018-06-12	1.070000	1.080000	1.040000	1.050000	0.000%	96,342	-56.190%
2018-06-11	1.050000	1.060000	1.040000	1.050000	-0.124%	99,941	-56.190%
2018-06-08	1.070000	1.080000	1.040000	1.051300	+0.124%	76,506	-56.245%
2018-06-07	1.040000	1.069900	1.040000	1.050000	+0.962%	123,154	-56.190%
2018-06-06	1.080000	1.085200	1.040000	1.040000	-4.587%	128,340	-55.769%
2018-06-05	1.070000	1.110000	1.060000	1.090000	+0.926%	303,409	-57.798%
2018-06-04	1.170000	1.170000	1.079900	1.080000	-5.263%	235,691	-57.407%
2018-06-01	1.180000	1.189400	1.131000	1.140000	-3.390%	148,669	-59.649%
2018-05-31	1.220000	1.220000	1.150000	1.180000	0.000%	131,203	-61.017%
2018-05-30	1.120000	1.210000	1.110100	1.180000	+6.306%	164,917	-61.017%
2018-05-29	1.070000	1.110000	1.040000	1.110000	+3.738%	215,257	-58.559%
2018-05-25	1.140000	1.140000	1.060000	1.070000	-5.727%	142,125	-57.009%
2018-05-24	1.190000	1.190000	1.130000	1.135000	-2.991%	105,723	-59.471%
2018-05-23	1.250000	1.250000	1.161000	1.170000	-5.645%	207,322	-60.684%
2018-05-22	1.260000	1.290000	1.220000	1.240000	-0.800%	335,575	-62.903%
2018-05-21	1.250000	1.250000	1.198800	1.250000	+3.306%	97,109	-63.200%
2018-05-18	1.250000	1.260000	1.200000	1.210000	-3.968%	144,066	-61.983%
2018-05-17	1.260000	1.300000	1.233800	1.260000	0.000%	256,300	-63.492%
2018-05-16	1.270000	1.270000	1.230000	1.260000	-0.787%	46,015	-63.492%
2018-05-15	1.290000	1.290000	1.230000	1.270000	0.000%	97,874	-63.780%
2018-05-14	1.290000	1.300000	1.250000	1.270000	+0.794%	194,773	-63.780%
2018-05-11	1.250000	1.280000	1.240000	1.260000	+0.800%	171,374	-63.492%
2018-05-10	1.360000	1.360000	1.220000	1.250000	-4.580%	202,521	-63.200%
2018-05-09	1.380000	1.400000	1.280000	1.310000	-5.072%	170,750	-64.885%
2018-05-08	1.400000	1.420000	1.340300	1.380000	-2.817%	182,095	-66.667%
2018-05-07	1.480000	1.530000	1.410000	1.420000	-2.740%	336,461	-67.606%
2018-05-04	1.600000	1.600000	1.450000	1.460000	-6.410%	221,161	-68.493%
2018-05-03	1.650000	1.650000	1.520000	1.560000	-7.143%	220,469	-70.513%
2018-05-02	1.560000	1.690000	1.560000	1.680000	+9.091%	294,223	-72.619%
2018-05-01	1.470000	1.560000	1.370000	1.540000	+2.667%	182,079	-70.130%
2018-04-30	1.440000	1.500000	1.440000	1.500000	+4.167%	47,933	-69.333%
2018-04-27	1.470000	1.520000	1.440000	1.440000	-4.000%	138,246	-68.056%
2018-04-26	1.370000	1.510000	1.340000	1.500000	+11.957%	308,974	-69.333%
2018-04-25	1.280000	1.350000	1.266800	1.339800	+4.672%	81,882	-65.667%
2018-04-24	1.350000	1.350000	1.270000	1.280000	-3.759%	104,648	-64.063%
2018-04-23	1.350000	1.350000	1.280000	1.330000	0.000%	76,133	-65.414%
2018-04-20	1.380000	1.380000	1.300000	1.330000	-3.623%	112,259	-65.414%
2018-04-19	1.430000	1.430000	1.360000	1.380000	-1.146%	134,806	-66.667%
2018-04-18	1.380000	1.430000	1.370000	1.396000	+1.898%	161,572	-67.049%
2018-04-17	1.370000	1.370000	1.356500	1.370000	+0.735%	55,812	-66.423%
2018-04-16	1.370000	1.380000	1.340000	1.360000	-0.730%	63,644	-66.176%
2018-04-13	1.390000	1.390000	1.352700	1.370000	+1.481%	44,541	-66.423%
2018-04-12	1.380000	1.380000	1.330100	1.350000	-2.174%	56,090	-65.926%
2018-04-11	1.360000	1.400000	1.350000	1.380000	+3.759%	55,424	-66.667%
2018-04-10	1.310000	1.390000	1.310000	1.330000	+3.906%	84,702	-65.414%
2018-04-09	1.340000	1.375000	1.280000	1.280000	-3.759%	97,574	-64.063%
2018-04-06	1.360000	1.389000	1.260000	1.330000	-2.206%	124,401	-65.414%
2018-04-05	1.240000	1.380000	1.240000	1.360000	+9.677%	343,872	-66.176%
2018-04-04	1.150000	1.292600	1.150000	1.240000	+5.085%	164,902	-62.903%
2018-04-03	1.090000	1.200000	1.070000	1.180000	+8.257%	159,147	-61.017%
2018-04-02	1.050000	1.160000	1.050000	1.090000	+0.926%	36,172	-57.798%
2018-03-29	1.040000	1.100000	1.033800	1.080000	+1.887%	57,573	-57.407%
2018-03-28	1.070000	1.090000	1.040000	1.060000	0.000%	68,844	-56.604%
2018-03-27	1.070000	1.100000	1.040000	1.060000	-1.852%	113,260	-56.604%
2018-03-26	1.180000	1.180000	1.060000	1.080000	-3.571%	26,288	-57.407%
2018-03-23	1.160000	1.170000	1.120000	1.120000	0.000%	207,431	-58.929%
2018-03-22	1.150000	1.150000	1.110000	1.120000	-3.448%	26,376	-58.929%
2018-03-21	1.054500	1.160000	1.054500	1.160000	+12.621%	75,729	-60.345%
2018-03-20	1.030000	1.070000	1.030000	1.030000	-0.962%	48,961	-55.340%
2018-03-19	1.100000	1.100000	1.020000	1.040000	-0.952%	104,970	-55.769%
2018-03-16	1.040000	1.110000	1.030000	1.050000	0.000%	79,619	-56.190%
2018-03-15	1.100000	1.100000	1.030000	1.050000	-5.405%	107,243	-56.190%
2018-03-14	1.160000	1.160000	1.090000	1.110000	-4.310%	73,770	-58.559%
2018-03-13	1.150000	1.192400	1.140000	1.160000	-1.695%	87,745	-60.345%
2018-03-12	1.170000	1.190000	1.155100	1.180000	+0.855%	80,934	-61.017%
2018-03-09	1.200000	1.200000	1.140000	1.170000	+3.540%	39,525	-60.684%
2018-03-08	1.170000	1.190000	1.110000	1.130000	-4.237%	75,335	-59.292%
2018-03-07	1.200000	1.220000	1.170000	1.180000	-1.667%	29,697	-61.017%
2018-03-06	1.210000	1.270000	1.180000	1.200000	-0.826%	43,958	-61.667%
2018-03-05	1.170000	1.249000	1.170000	1.210000	+2.542%	26,443	-61.983%
2018-03-02	1.180000	1.220000	1.160000	1.180000	0.000%	174,976	-61.017%
2018-03-01	1.229900	1.240000	1.170000	1.180000	-4.839%	94,548	-61.017%
2018-02-28	1.300000	1.300000	1.230000	1.240000	-4.615%	164,584	-62.903%
2018-02-27	1.340000	1.350000	1.270000	1.300000	-2.985%	90,323	-64.615%
2018-02-26	1.370000	1.390000	1.300000	1.340000	-0.741%	99,480	-65.672%
2018-02-23	1.300000	1.350000	1.280000	1.350000	+3.846%	50,617	-65.926%
2018-02-22	1.330000	1.340000	1.300000	1.300000	-1.515%	62,807	-64.615%
2018-02-21	1.330000	1.380000	1.300000	1.320000	-0.752%	64,461	-65.152%
2018-02-20	1.330000	1.421000	1.301400	1.330000	+2.308%	275,723	-65.414%
2018-02-16	1.330000	1.350000	1.280000	1.300000	-0.763%	278,163	-64.615%
2018-02-15	1.320000	1.320000	1.140000	1.310000	-0.758%	274,253	-64.885%
2018-02-14	1.290000	1.340000	1.180000	1.320000	+1.538%	254,371	-65.152%
2018-02-13	1.190000	1.360000	1.190000	1.300000	+9.244%	321,437	-64.615%
2018-02-12	1.110000	1.250000	1.070000	1.190000	+13.333%	220,481	-61.345%
2018-02-09	1.080000	1.080000	0.988800	1.050000	-2.778%	277,987	-56.190%
2018-02-08	1.090000	1.110000	1.070000	1.080000	-1.370%	82,972	-57.407%
2018-02-07	1.150000	1.157500	1.090000	1.095000	-4.783%	117,984	-57.991%
2018-02-06	1.100000	1.200000	1.100000	1.150000	+0.877%	86,749	-60.000%
2018-02-05	1.210000	1.220000	1.100000	1.140000	-6.557%	207,280	-59.649%
2018-02-02	1.230000	1.240000	1.110000	1.220000	-1.613%	246,040	-62.295%
2018-02-01	1.260000	1.300000	1.230000	1.240000	-1.976%	79,564	-62.903%
2018-01-31	1.330000	1.340000	1.260000	1.265000	-5.597%	104,991	-63.636%
2018-01-30	1.370000	1.380000	1.260000	1.340000	-2.899%	125,584	-65.672%
2018-01-29	1.460000	1.469000	1.380000	1.380000	-7.383%	149,233	-66.667%
2018-01-26	1.470000	1.490000	1.460000	1.490000	+1.361%	76,395	-69.128%
2018-01-25	1.540000	1.540000	1.460000	1.470000	-3.289%	120,256	-68.707%
2018-01-24	1.540000	1.573400	1.500000	1.520000	-0.654%	144,972	-69.737%
2018-01-23	1.540000	1.560000	1.460000	1.530000	+1.325%	159,724	-69.935%
2018-01-22	1.510000	1.525000	1.470000	1.510000	0.000%	152,001	-69.536%
2018-01-19	1.460000	1.520000	1.420000	1.510000	+2.027%	139,983	-69.536%
2018-01-18	1.550000	1.560000	1.470000	1.480000	-5.128%	175,774	-68.919%
2018-01-17	1.600000	1.630000	1.550000	1.560000	-4.294%	139,536	-70.513%
2018-01-16	1.540000	1.690000	1.540000	1.630000	+7.947%	312,350	-71.779%
2018-01-12	1.550000	1.560000	1.457400	1.510000	-2.581%	411,659	-69.536%
2018-01-11	1.500000	1.560000	1.500000	1.550000	+2.649%	363,502	-70.323%
2018-01-10	1.590000	1.590000	1.490000	1.510000	-3.205%	127,088	-69.536%
2018-01-09	1.590000	1.600000	1.540000	1.560000	-0.637%	69,148	-70.513%
2018-01-08	1.700000	1.700000	1.555000	1.570000	-5.988%	196,623	-70.701%
2018-01-05	1.730000	1.760000	1.660000	1.670000	-5.114%	116,555	-72.455%
2018-01-04	1.740000	1.760000	1.700000	1.760000	+2.326%	261,270	-73.864%
2018-01-03	1.760000	1.770000	1.700000	1.720000	-2.273%	172,398	-73.256%
2018-01-02	1.730000	1.779900	1.730000	1.760000	+2.326%	44,752	-73.864%
2017-12-29	1.730000	1.760000	1.710000	1.720000	-0.578%	235,881	-73.256%
2017-12-28	1.820000	1.840000	1.690000	1.730000	-5.464%	102,064	-73.410%
2017-12-27	1.870000	1.960000	1.800000	1.830000	-1.081%	138,609	-74.863%
2017-12-26	1.850000	1.880000	1.800000	1.850000	-2.116%	67,485	-75.135%
2017-12-22	1.900000	1.937600	1.840000	1.890000	+1.070%	146,648	-75.661%
2017-12-21	1.900000	1.980000	1.840000	1.870000	+1.630%	239,794	-75.401%
2017-12-20	1.730000	1.840000	1.730000	1.840000	+8.235%	250,538	-75.000%
2017-12-19	1.600000	1.700000	1.600000	1.700000	+8.974%	455,452	-72.941%
2017-12-18	1.470000	1.590000	1.470000	1.560000	+6.122%	284,789	-70.513%
2017-12-15	1.490000	1.500000	1.450100	1.470000	-0.676%	115,211	-68.707%
2017-12-14	1.470000	1.514000	1.440000	1.480000	-1.987%	325,070	-68.919%
2017-12-13	1.490000	1.540000	1.440000	1.510000	+2.721%	469,034	-69.536%
2017-12-12	1.500000	1.531200	1.450000	1.470000	-2.000%	278,868	-68.707%
2017-12-11	1.540000	1.570000	1.490000	1.500000	-3.276%	475,334	-69.333%
2017-12-08	1.640000	1.665200	1.550000	1.550800	-4.859%	568,401	-70.338%
2017-12-07	1.650000	1.680000	1.530000	1.630000	-2.976%	194,430	-71.779%
2017-12-06	1.750000	1.750000	1.650000	1.680000	-4.000%	139,080	-72.619%
2017-12-05	1.800000	1.807700	1.730000	1.750000	-2.778%	111,869	-73.714%
2017-12-04	1.830000	1.861700	1.780000	1.800000	-2.174%	97,714	-74.444%
2017-12-01	1.800000	1.930000	1.800000	1.840000	+2.222%	199,492	-75.000%
2017-11-30	1.830000	1.890000	1.780200	1.800000	-0.552%	139,977	-74.444%
2017-11-29	1.780000	1.832000	1.780000	1.810000	+0.556%	94,112	-74.586%
2017-11-28	1.820000	1.850000	1.800000	1.800000	-0.552%	110,218	-74.444%
2017-11-27	1.920000	1.936800	1.810000	1.810000	-7.179%	137,972	-74.586%
2017-11-24	1.970000	1.990000	1.950000	1.950000	-1.515%	51,499	-76.410%
2017-11-22	2.010000	2.050000	1.969200	1.980000	-1.737%	107,695	-76.768%
2017-11-21	2.050000	2.074000	1.980000	2.015000	-1.707%	74,621	-77.171%
2017-11-20	2.140000	2.180000	2.035900	2.050000	-4.206%	117,212	-77.561%
2017-11-17	2.080000	2.150000	2.080000	2.140000	+2.885%	35,518	-78.505%
2017-11-16	2.129900	2.143500	2.080000	2.080000	-1.887%	64,377	-77.885%
2017-11-15	2.150000	2.200000	2.100000	2.120000	-2.309%	50,980	-78.302%
2017-11-14	2.300000	2.311500	2.170100	2.170100	-6.056%	125,671	-78.803%
2017-11-13	2.430000	2.450000	2.300000	2.310000	-6.098%	167,687	-80.087%
2017-11-10	2.560000	2.560000	2.455800	2.460000	-4.269%	44,679	-81.301%
2017-11-09	2.590000	2.620000	2.470900	2.569700	-1.165%	71,311	-82.099%
2017-11-08	2.600000	2.610000	2.560000	2.600000	-0.383%	39,516	-82.308%
2017-11-07	2.720000	2.720000	2.580000	2.610000	-3.974%	109,620	-82.375%
2017-11-06	2.400000	2.730000	2.400000	2.718000	+12.780%	186,589	-83.076%
2017-11-03	2.420000	2.420000	2.390000	2.410000	0.000%	63,815	-80.913%
2017-11-02	2.400000	2.430100	2.390000	2.410000	-0.413%	103,658	-80.913%
2017-11-01	2.370000	2.460000	2.370000	2.420000	+0.833%	202,434	-80.992%
2017-10-31	2.357600	2.400000	2.330000	2.400000	+0.418%	40,424	-80.833%
2017-10-30	2.400000	2.480000	2.380000	2.390000	+0.420%	86,136	-80.753%
2017-10-27	2.260000	2.399000	2.240000	2.380000	+5.778%	69,228	-80.672%
2017-10-26	2.260000	2.260000	2.240000	2.250000	-1.747%	57,204	-79.556%
2017-10-25	2.300000	2.310000	2.243000	2.290000	-2.133%	46,275	-79.913%
2017-10-24	2.390000	2.390000	2.320000	2.339900	-0.004%	48,346	-80.341%
2017-10-23	2.409800	2.409800	2.340000	2.340000	-2.905%	32,362	-80.342%
2017-10-20	2.410000	2.420000	2.370000	2.410000	0.000%	66,056	-80.913%
2017-10-19	2.460000	2.470000	2.400000	2.410000	-2.433%	23,674	-80.913%
2017-10-18	2.430000	2.530000	2.430000	2.470100	+0.411%	46,100	-81.377%
2017-10-17	2.480000	2.490000	2.420000	2.460000	-1.992%	33,478	-81.301%
2017-10-16	2.580000	2.580000	2.480000	2.510000	-2.672%	55,153	-81.673%
2017-10-13	2.620000	2.710000	2.550000	2.578900	-0.812%	72,015	-82.163%
2017-10-12	2.560000	2.660000	2.550000	2.600000	-1.141%	35,525	-82.308%
2017-10-11	2.680000	2.680000	2.580000	2.630000	-0.755%	33,976	-82.510%
2017-10-10	2.690000	2.710000	2.650000	2.650000	-2.930%	18,420	-82.642%
2017-10-09	2.660000	2.790000	2.660000	2.730000	+2.632%	25,231	-83.150%
2017-10-06	2.700000	2.800000	2.610000	2.660000	-2.920%	44,686	-82.707%
2017-10-05	2.750000	2.750000	2.710000	2.740000	+0.735%	7,998	-83.212%
2017-10-04	2.700000	2.740000	2.660000	2.720000	+0.369%	19,336	-83.088%
2017-10-03	2.700000	2.760700	2.700000	2.710000	0.000%	29,142	-83.026%
2017-10-02	2.780000	2.800000	2.700000	2.710000	-4.577%	29,560	-83.026%
2017-09-29	2.970000	3.000000	2.840000	2.840000	-5.648%	64,435	-83.803%
2017-09-28	3.000000	3.070000	2.950000	3.010000	+2.034%	38,135	-84.718%
2017-09-27	3.050000	3.050000	2.940000	2.950000	-1.667%	24,971	-84.407%
2017-09-26	2.900000	3.000000	2.900000	3.000000	+1.351%	20,835	-84.667%
2017-09-25	2.950000	3.010000	2.920000	2.960000	+0.339%	61,230	-84.459%
2017-09-22	3.060000	3.070000	2.920000	2.950000	-2.961%	35,933	-84.407%
2017-09-21	3.070000	3.100000	3.000000	3.040000	+0.997%	55,196	-84.868%
2017-09-20	2.783500	3.080000	2.783500	3.010000	+7.117%	79,933	-84.718%
2017-09-19	2.780000	2.860000	2.780000	2.810000	+0.717%	36,636	-83.630%
2017-09-18	2.840000	2.860000	2.746500	2.790000	-1.413%	43,072	-83.513%
2017-09-15	2.790000	2.840000	2.750000	2.830000	+1.434%	39,335	-83.746%
2017-09-14	2.660000	2.790000	2.650000	2.790000	+6.084%	124,096	-83.513%
2017-09-13	2.570000	2.650000	2.500000	2.630000	+3.953%	49,382	-82.510%
2017-09-12	2.500000	2.580000	2.460000	2.530000	+3.265%	40,764	-81.818%
2017-09-11	2.470000	2.560000	2.450000	2.450000	-0.810%	53,853	-81.224%
2017-09-08	2.500000	2.500000	2.412800	2.470000	-1.200%	76,363	-81.377%
2017-09-07	2.460000	2.520000	2.460000	2.500000	+2.041%	25,546	-81.600%
2017-09-06	2.430000	2.470000	2.430000	2.450000	+0.410%	16,487	-81.224%
2017-09-05	2.440000	2.490000	2.420000	2.440000	-0.408%	23,655	-81.148%
2017-09-01	2.470000	2.470000	2.410000	2.450000	-0.407%	26,030	-81.224%
2017-08-31	2.300000	2.470000	2.300000	2.460000	+6.494%	75,129	-81.301%
2017-08-30	2.272400	2.311400	2.270000	2.310000	+1.316%	32,108	-80.087%
2017-08-29	2.260000	2.301200	2.260000	2.280000	-0.437%	19,751	-79.825%
2017-08-28	2.313500	2.313500	2.290000	2.290000	-2.553%	8,760	-79.913%
2017-08-25	2.300000	2.360000	2.291600	2.350000	+3.070%	33,747	-80.426%
2017-08-24	2.280000	2.330000	2.266700	2.280000	-0.870%	43,341	-79.825%
2017-08-23	2.260000	2.309000	2.230000	2.300000	+1.322%	18,664	-80.000%
2017-08-22	2.340000	2.340000	2.260000	2.270000	-1.732%	23,140	-79.736%

document.getElementById("ZM2Ts8").onerror = function(){this.style.display='none';}; .dark-mode .dQ6bHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQ6bHx{ color: #333333; background-color: white; border: 2px solid #333333; }BXECDW Holding Limitedstock NYSE

BXE
CDW Holding Limited
stock NYSE