CDW Corporation (CDW)     Sec: Technology Ind: Information Technology Services
Peak: -1.64%   12m: 51.49%   6m: 28.29%   ytd: 69.37%   div: 0.93%   beta: 1.068   alpha: 0.246   s: 2.576 (98.57)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10134.16135.75135.8213400473,2541.0680.2462.576
2019-12-09136.37134.34136.59134.200685,7541.0690.2432.546
2019-12-06135.32136.66136.89135.0900699,5451.0690.2542.594
2019-12-05135.5134.42135.84134.2700465,7931.0670.2472.536
2019-12-04134.47135.33135.91134.2900620,3111.0670.2512.564
2019-12-03132.27133.14133.4130.8200788,2221.0630.2622.566
2019-12-02135.9134.08135.9133.25001,017,7551.0640.2592.531
2019-11-29136.04135.05136.85134.8500483,5151.0640.2592.544
2019-11-27137.25136.45137.25133.9800766,0061.0630.2632.527
2019-11-26137.92136.99138.38136.8200542,4851.0640.2692.535
2019-11-25137.04138.02138.49136.3600469,8511.0640.2762.561
2019-11-22137.79136.44137.84136.180.380626,6001.0640.2692.54
2019-11-21137.22137.21137.43135.9700696,7001.0640.2732.638
2019-11-20136.97137.32138.41136.3200709,5001.0640.2682.684
2019-11-19138.4137.42138.5137.1700640,6001.0660.2772.689
2019-11-18135.72137.26137.52135.3400585,5001.0650.2912.668
2019-11-15133.82136.17136.25133.03001,007,0001.0650.2882.677
2019-11-14134.44132.45134.88132.18001,054,0001.0610.3022.617
2019-11-13132.88135.11135.2132.7600918,2001.060.3342.684
2019-11-12133.4133.45134.08131.8800955,5001.060.3272.667
2019-11-11132.61133.74134.16132.2300819,1001.0560.3242.666
2019-11-08132.11133.15133.73131.6500725,9001.0550.3122.649
2019-11-07132.44132.56133.67132.04001,009,4001.060.3182.652
2019-11-06134.83132.59135.23131.98001,284,9001.0610.3172.662
2019-11-05131.63135.43135.93131.23001,201,4001.060.3312.786
2019-11-04131.97131.44133.07131.05001,290,2001.0640.3042.746
2019-11-01128.6130.84131.04128.12001,063,4001.0630.3092.738
2019-10-31131.14127.56131.98127.07001,670,6001.060.3022.702
2019-10-30125.8127.03127.16124.57001,030,4001.060.32.744
2019-10-29124.77125.83126.9124.7600919,8001.060.2962.736
2019-10-28125.73125.64126.66125.3001,103,3001.060.2982.71
2019-10-25123.51124.52124.71123.200751,8001.060.2962.726
2019-10-24123.69124.11124.17122.600773,4001.060.3012.715
2019-10-23121.76122.7122.92121.4100837,3001.060.2982.698
2019-10-22124.55122.07124.63121.8700812,4001.060.2972.714
2019-10-21124.02123.72124.87123.5900727,7001.0590.32.725
2019-10-18124.09123.57124.65122.3600761,9001.0590.32.785
2019-10-17123.58123.63124.41122.4400641,8001.060.2992.781
2019-10-16123.03123.33124.58122.6700802,7001.060.2952.837
2019-10-15122.99123.02124122.6600954,5001.060.2942.82
2019-10-14123.28122.99124.06122.8600941,0001.0620.3022.822
2019-10-11123.63124.07125.06122.900790,2001.0630.3022.848
2019-10-10121122.2122.51120.67001,359,2001.0610.2972.769
2019-10-09123.52121.46123.52120.59001,462,4001.0620.2932.7
2019-10-08121.59122.65123.72121.11001,864,3001.0660.2992.697
2019-10-07122122.78123.77120.7200883,9001.070.2892.702
2019-10-04119.68122.06122.27119.51001,463,0001.0690.2892.661
2019-10-03119.31119.35120.45117.23001,171,4001.0670.2852.605
2019-10-02120.96119.49120.96118.57001,473,8001.0690.292.652
2019-10-01123.09120.79124.18120.77001,302,9001.0720.2872.657
2019-09-30122.08122.9123.18121.31001,703,5001.070.2882.648
2019-09-27122.8121.45123.74120.61001,727,4001.0690.2832.652
2019-09-26121.18123.06124119.8001,754,1001.0690.2842.688
2019-09-25118.14121.18121.45116.73001,658,3001.0720.2672.673
2019-09-24119.24118.33120.14116.94002,107,0001.0710.2642.58
2019-09-23120.55119.01121.42118.88002,503,0001.0720.2652.626
2019-09-20121.73120.73122.05118.510024,549,4001.0720.2742.602
2019-09-19119.56121.46122.57119.31003,147,5001.0710.2832.582
2019-09-18120.67120.05121.86118.46007,389,3001.0710.2822.56
2019-09-17112.37113.49114.3110.6900739,1001.0710.2582.474
2019-09-16111.29112.69115.7110.21001,174,0001.0710.2582.481
2019-09-13113.58111.4113.67110.6600957,4001.070.2532.469
2019-09-12112.47114114.3110.7500661,0001.0690.2642.48
2019-09-11111.44112.5112.61109.7900695,6001.0670.2582.462
2019-09-10116.33111.19116.55110.4500968,3001.0670.2532.429
2019-09-09118.67117.19118.99116.3300590,4001.0670.2782.535
2019-09-06118.58118.06118.58117.2300659,7001.0670.2832.536
2019-09-05118.94118.14119.66117.2700581,7001.0670.2862.537
2019-09-04116.7117.73118.32116.3800903,2001.070.2862.55
2019-09-03115.2115.7116.01113.6400709,7001.0690.2812.492
2019-08-30115.21115.18116.18113.28001,099,7001.0710.282.388
2019-08-29113.32114.38114.93113.3200768,1001.0710.2782.379
2019-08-28111.83111.42112.18111.1900588,3001.0680.2662.329
2019-08-27113.41112.27113.66112.1800801,9001.070.2712.317
2019-08-26113.83112.46113.83111.600603,4001.070.2732.312
2019-08-23114.9111.92115.39111.440.2950510,0001.0710.2742.316
2019-08-22115.35115.9117.33114.7100508,0001.0670.2822.394
2019-08-21114.16115.27116.07113.7600325,1001.0670.282.379
2019-08-20113.98113.13114.7911300371,4001.0660.2782.359
2019-08-19112.75113.71115.28112.4300713,1001.0660.2752.362
2019-08-16108.71111.1111.7108.4900502,2001.0650.2642.333
2019-08-15109.32108.15110.09107.7800505,7001.0620.2572.316
2019-08-14110.14109.43111.5109.1600552,3001.0630.2612.348
2019-08-13111.42112.75114.02110.2900700,0001.0620.262.429
2019-08-12113.4111.77113.78111.3400479,2001.0650.2612.435
2019-08-09111.34114.12114.74110.4400727,1001.0630.2742.494
2019-08-08109.38112.1112.47108.92001,462,6001.0660.2662.47
2019-08-07106.16108.08108.57105.4300633,8001.060.2592.408
2019-08-06107.46107.77108.67107.2600804,3001.060.2582.37
2019-08-05111.1106.96111.25106.2900978,3001.0630.2752.36
2019-08-02116.82115.72117.01113.1800795,2001.0340.3012.542
2019-08-01117.87117.89120.18117.18001,312,6001.0320.3092.566
2019-07-31114.59117.54119.09114.59001,102,8001.0340.3062.566
2019-07-30111.96112.98113.37111.52001,370,7001.0470.2822.458
2019-07-29113.79112.31113.91111.9900704,6001.0480.2782.457
2019-07-26115.02113.84115.37113.7600418,4001.0470.2842.493
2019-07-25112.4113.61113.88111.8700422,0001.0470.2912.488
2019-07-24112.61113113.45112.2300606,8001.0480.2832.455
2019-07-23112.2113.06113.12111.5600585,3001.0480.2862.467
2019-07-22112.64111.72112.93111.6500584,2001.0490.292.442
2019-07-19112.39111.92113.94111.9200619,2001.0490.2962.45
2019-07-18112.59111.82112.82110.76001,109,6001.050.2932.436
2019-07-17113.54112.88113.99112.7800650,6001.0510.32.46
2019-07-16114.96113.76115.31113.4500867,6001.050.3022.467
2019-07-15115.61115.31115.85114.3900985,9001.0490.3062.507
2019-07-12113.15115.61115.72113.0500655,2001.0480.3062.491
2019-07-11112.09112.97113.24110.5500660,8001.0470.3012.444
2019-07-10112.54111.87113.17111.1300827,8001.0450.2982.396
2019-07-09109.05112.16112.51108.71001,241,0001.0460.32.393
2019-07-08112.49109.82112.49109.5400719,8001.0460.2912.369
2019-07-05112.62113.19113.33111.9400645,6001.0430.3012.439
2019-07-03112.36112.94113.74112.1800612,5001.0440.3012.372
2019-07-02111.97112.13112.64111.5700728,8001.0420.2992.366
2019-07-01112.35111.94112.99110.8200786,1001.0360.2952.38
2019-06-28110.32110.41110.83109.46002,185,7001.0320.2892.362
2019-06-27108.14109.82109.96107.7800631,3001.0290.2922.362
2019-06-26107.47108.04108.37107.4100579,4001.0380.2752.303
2019-06-25107.07106.9108.39106.6800743,0001.0360.2692.269
2019-06-24108.12106.97108.46106.7400894,0001.0380.2652.297
2019-06-21107.22108.02109.29106.2001,799,9001.0380.2712.3
2019-06-20105.92107.54108.74105.54001,037,8001.0390.2732.282
2019-06-19103.72104.46104.8103.4600817,7001.0360.2622.243
2019-06-18104.96103.58105.63103.4500630,2001.0330.2412.251
2019-06-17103.67103.66104.4102.8500649,6001.0360.2452.251
2019-06-14105.38103.69105.84103.6300426,4001.0360.2462.289
2019-06-13105.46105.55105.75104.8600646,5001.0350.2532.339
2019-06-12104.89104.81105.77104.2800417,7001.0340.2542.337
2019-06-11106.84105.29107.4105.1300506,6001.0330.2552.334
2019-06-10105.34105.82106.99105.1300565,1001.0340.262.342
2019-06-07104.33104.31105.54104.0100448,3001.0330.2562.324
2019-06-06103.51103.67104.15102.6100528,6001.0330.2532.324
2019-06-05102.91102.63103.2100.9700350,5001.0320.2522.309
2019-06-0499.61101.94102.0299.4700818,2001.0330.2522.308
2019-06-0397.9298.8399.1797.82001,135,9001.0290.2462.258
2019-05-31100.9897.92101.1897.41001,066,3001.0290.2482.243
2019-05-30102.7101.97103.75101.5400536,4001.0210.2612.329
2019-05-29102.08102.43102.97101.2400665,6001.0210.2632.357
2019-05-28103.09102.44104102.2100992,1001.0220.2592.366
2019-05-24102.53102.64103.05101.3700397,2001.0190.2522.381
2019-05-23104.07101.76104.8101.580.2950768,4001.0190.2412.39
2019-05-22105.26105.24105.7104.400558,3001.0140.2562.482
2019-05-21104.47105.46105.77104.4700749,7001.0130.2582.38
2019-05-20102.58103.49104.04102.100545,2001.0120.2592.368
2019-05-17104.19103.5105.86103.3700708,0001.0140.2542.354
2019-05-16103.74104.98105.32103.7400755,5001.0140.2632.353
2019-05-15102.03103.27103.87102.0100593,0001.0120.2592.327
2019-05-14101.71102.43103.14101.4600856,0001.0120.2592.313
2019-05-13103.45101.22104.29101.0500747,7001.010.2592.27
2019-05-10104.17105.69106103.1600836,5001.0020.2752.347
2019-05-09103.96104.54104.7102.5400809,6001.0010.2742.374
2019-05-08105.42104.79106.14104.6800625,8001.0010.2732.422
2019-05-07107.13105.91107.46104.9700593,5001.0010.2762.512
2019-05-06106.1108.17108.33105.8400375,0000.990.3112.526
2019-05-03107.59108.21108.54106.8900523,0000.9890.3122.499
2019-05-02106.45106.85107.93105.5600594,6000.9870.3062.488
2019-05-01109.57106.5110.69106.4800721,5000.9910.2852.491
2019-04-30104.04104.75104.87103.1800836,6000.9980.2692.459
2019-04-29104.27104.03104.65103.5400512,4000.9970.2662.467
2019-04-26103.62104.44104.5103.200542,2000.9980.2752.47
2019-04-25105.67104.4105.67103.8100523,4001.0010.2552.478
2019-04-24105.39105.52106.12105.3900503,60010.2592.459
2019-04-23104.19105.25105.54104.0100738,9001.0010.2572.441
2019-04-22104.39104.08104.54103.7700533,90010.252.411
2019-04-18104.76104.54104.83103.8500504,7001.0010.2542.438
2019-04-17106.74104.34106.8103.8200698,9001.0010.2562.431
2019-04-16107.3106.81107.7106.5800753,70010.2672.486
2019-04-15106.55107.27107.41105.85001,116,20010.2672.535
2019-04-12106.18106.14106.4105.09001,201,3001.0010.2652.535
2019-04-11104.11105.84106.23103.6500904,4000.9990.2632.542
2019-04-10101.22103.21103.68101.15001,007,8000.9990.2532.45
2019-04-09100.85101.15101.3100.500609,3000.9980.2432.385
2019-04-0899.73101.17101.2598.3800945,1000.9990.242.45
2019-04-05100.1499.98100.3799.5600555,9001.0010.242.411
2019-04-0499.999.75100.1399.2400585,80010.2432.375
2019-04-0399.1799.69100.2598.6500740,3001.0010.2412.366
2019-04-0297.8198.479997.3800579,00010.2372.301
2019-04-0196.4997.8398.0996.2700675,30010.2352.299
2019-03-2995.0695.5995.8994.72001,080,1000.9970.2272.323
2019-03-2893.9694.3494.7592.9900624,9000.9980.2292.351
2019-03-2795.2593.4495.2593.0100569,5000.9980.2272.357
2019-03-2695.6994.9395.9894.46001,037,7000.9970.2322.391
2019-03-2595.2194.8995.2394.0400499,80010.2292.396
2019-03-2297.6395.197.8395.0700693,5000.9990.2332.476
2019-03-2196.5597.7998.4996.4700733,9000.9950.2362.531
2019-03-2096.5896.3997.0195.7300823,1000.9950.2372.497
2019-03-1996.6896.7697.4396.2500627,5000.9930.2322.496
2019-03-1896.8396.2597.2395.5300647,8000.9920.2272.49
2019-03-1596.197.0397.0395.67001,238,4000.9930.2372.505
2019-03-149695.8496.2295.3300580,6000.9920.2362.536
2019-03-1395.5796.1996.6295.3900823,7000.990.2372.539
2019-03-1294.395.2295.3593.8700697,9000.990.2312.474
2019-03-1191.8193.959491.6300893,2000.9890.2252.43
2019-03-0890.0791.5691.6289.800478,6000.9850.222.37
2019-03-0792.0890.9992.0890.4300678,1000.9860.2152.351
2019-03-0693.2292.4693.5792.4600609,0000.9840.2182.301
2019-03-0593.6793.0894.1792.9500628,2000.9850.2292.321
2019-03-0494.2493.594.7392.600527,4000.9840.2232.372
2019-03-0193.4994.0794.1492.8100589,9000.9810.2252.399
2019-02-2894.1193.1394.1193.0900555,2000.9760.2352.36
2019-02-2793.9594.1894.493.300428,2000.9750.2352.432
2019-02-2694.3494.595.0294.09001,291,9000.9740.2362.506
2019-02-2595.4394.896.2894.700626,6000.9740.2382.55
2019-02-2294.5194.9895.3494.130.2950497,2000.9720.2432.524
2019-02-2193.7793.9494.1893.3300560,3000.9730.2442.502
2019-02-2093.5193.7394.2793.100969,6000.9730.2492.492
2019-02-1993.3693.6393.9292.8100711,6000.9720.2562.495
2019-02-1592.8493.7893.7992.4600903,8000.9740.2622.502
2019-02-1491.6392.8193.2791.3600829,2000.9880.2792.51
2019-02-1391.9691.6892.1290.9800829,5000.9880.2742.442
2019-02-1289.6891.6991.8389.68001,166,6000.9930.2642.542
2019-02-1189.289.590.4889.0200897,0000.9910.252.545
2019-02-0889.8989.389.8987.04001,148,8000.9910.252.535
2019-02-0786.0590.0790.1986.03001,854,7000.9940.2482.517
2019-02-0684.784.4484.8883.82001,004,8001.0170.2022.398
2019-02-0583.5184.5884.7783.34001,220,8001.0170.2032.41
2019-02-0483.0583.2583.5482.3800625,4001.0160.1982.372
2019-02-0182.6282.6283.0781.8400667,6001.0180.1942.381
2019-01-3182.0482.3482.6681.52001,083,0001.0180.192.323
2019-01-3081.6182.0682.1780.6600477,4001.0210.1962.324
2019-01-2981.1881.0181.880.8200536,6001.020.192.349
2019-01-2879.9781.1681.4579.95001,094,1001.0230.1852.29
2019-01-2581.0581.0581.6780.2300832,8001.0230.1812.321
2019-01-2480.5780.2681.480.2100719,8001.0220.1822.273
2019-01-2379.9280.4881.3579.1200955,8001.0210.1842.217
2019-01-2280.5679.4480.9278.8800813,0001.0210.1842.178
2019-01-1880.3380.7881.2379.8700913,2001.0190.1892.186
2019-01-1779.0979.8680.1979.0900809,2001.020.192.191
2019-01-1680.0379.6380.7579.5400753,9001.020.1922.182
2019-01-1578.879.5979.6378.2001,418,5001.0130.1852.181
2019-01-1479.4378.3679.6878.34001,051,6001.0270.1672.147
2019-01-1180.8979.6981.9379.53001,192,9001.0250.1722.163
2019-01-1079.7581.0381.4478.8600629,2001.0250.1812.179
2019-01-0991.5480.4291.5479.8700960,3001.0230.1832.194
2019-01-0877.3379.3879.677.26001,322,0001.0290.1712.21
2019-01-0777.3476.7178.0776.4001,360,6001.0190.172.141
2019-01-0477.2877.0177.8575.22001,401,4001.0210.1732.168
2019-01-0376.8376.2777.9975.74001,096,8001.0410.1742.18
2019-01-0278.7978.2979.3477.8800854,2001.0450.1682.231
2018-12-3179.680.1580.2878.9200788,5001.0440.182.279
2018-12-2879.378.8681.0977.8800774,6001.0450.182.258
2018-12-2777.6278.5878.6176.1100688,4001.0460.1742.27
2018-12-2674.9678.7878.9273.4900943,4001.0480.1812.284
2018-12-2476.1474.4976.8274.4700543,6001.0390.1712.197
2018-12-2179.6776.4580.1776002,090,3001.040.1732.278
2018-12-2082.8979.6883.1878.3001,409,0001.030.182.354
2018-12-1983.7183.3185.5282.29001,320,8001.0160.1982.472
2018-12-1884.6284.0985.3183.41001,046,5001.0210.192.46
2018-12-1786.2583.7986.6583.34001,239,9001.0210.192.475
2018-12-1488.4586.7390.4686.67001,458,4001.0150.1982.518
2018-12-1390.7388.8191.7288.53001,235,8001.0120.1982.585
2018-12-1290.6590.5392.289.95001,093,3001.0140.2032.597
2018-12-1191.1989.7891.8189.35001,161,9001.0140.2042.598
2018-12-1089.7489.6191.5389.22001,718,6001.0160.1982.582
2018-12-0794.7790.4694.8890.05001,666,0001.0150.2072.59
2018-12-0690.9794.4894.6290.61001,273,7001.0050.2162.683
2018-12-0494.592.8195.6792.65001,644,6001.0080.2112.617
2018-12-0392.4694.994.992.05002,039,8001.0120.2122.704
2018-11-3091.5291.6592.8791.3001,648,7001.0070.22.634
2018-11-2990.4391.3692.0489.800859,9001.0110.2072.643
2018-11-2888.3390.0990.988.0300984,8001.0140.1922.617
2018-11-2788.4387.7888.7687.63001,662,4001.0120.1892.574
2018-11-2687.5188.7589.0386.93001,419,1001.0130.1952.596
2018-11-2385.0686.8987.2184.940.2950295,4001.0110.1852.544
2018-11-2185.5385.4787.784.23001,048,2001.0150.1742.537
2018-11-2084.7584.7586.1483.9600836,3001.0140.172.544
2018-11-1988.0486.5988.686.1900591,2001.0120.1832.634
2018-11-1686.5788.1488.7985.9900629,1001.0060.1792.665
2018-11-1585.8487.2887.3685.1300824,5001.0040.192.62
2018-11-1488.8385.9789.2385.94001,075,1001.0040.192.68
2018-11-1388.0588.3488.8787.4900752,5001.0020.1962.724
2018-11-1288.8387.989.9287.2500631,5001.0010.1952.689
2018-11-0989.389.7690.1688.7600752,30010.1992.672
2018-11-0888.8590.490.4487.72001,170,60010.22.573
2018-11-0787.5288.8989.0486.71001,400,8001.0030.1862.536
2018-11-0685.9586.7486.8985.63001,313,8001.0030.1592.485
2018-11-0586.8886.4487.0685.4001,161,5001.0030.1632.477
2018-11-0288.3586.7688.8486.18001,355,9001.0010.1822.49
2018-11-0188.2187.9490.787.74001,456,60010.1822.599
2018-10-3184.0888.7190.8482.78003,432,6001.0010.1852.624
2018-10-3077.779.179.8177.47001,167,3000.9750.1452.379
2018-10-2979.2677.5280.7576.6200956,1000.9730.1412.352
2018-10-2678.7778.5279.7477.600833,7000.9730.1462.368
2018-10-2579.9579.8580.6179.100772,7000.9720.1462.393
2018-10-2481.8179.382.2179.27001,680,0000.9780.1462.392
2018-10-2379.8781.9582.2378.8700943,1000.9730.1442.394
2018-10-2279.7780.9681.5779.6200606,6000.9790.1422.361
2018-10-1982.1679.5382.5479.21001,096,8000.9810.1322.346
2018-10-1882.5682.183.2681.3400538,1000.9810.1442.372
2018-10-1783.6482.6983.6481.9100602,2000.9830.1432.404
2018-10-1681.3183.2483.3580.7400553,0000.9830.1482.427
2018-10-1580.9680.6581.580.4300658,9000.9750.142.364
2018-10-1280.8781.1882.1979.6900674,5000.9750.1412.365
2018-10-1179.8879.281.0179.1500926,9000.9680.1432.296
2018-10-1082.7880.1782.8479.62001,223,3000.9720.1432.315
2018-10-0982.9483.2583.7782.3600798,8000.9680.1492.423
2018-10-0883.8682.5484.0681.67001,288,4000.9660.1412.366
2018-10-0585.0784.4386.0483.7600807,4000.9680.1552.417
2018-10-0486.985.1586.984.9300775,1000.9670.1592.407
2018-10-0386.2487.0287.0785.8100879,9000.9680.1712.453


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC