Chemed Corp. (CHE)     Sec: Healthcare Ind: Home Health Care
Peak: -1.66%   12m: 43.88%   6m: 22.76%   ytd: 53.08%   div: 0.29%   beta: 0.874   alpha: 0.317   s: 2.319 (97.1)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10431.08432.2434.6429.230046,6300.8740.3172.319
2019-12-09435.74430.09436.19428.740087,8430.870.3092.265
2019-12-06436.21435.92439.18433.650080,8900.8690.3172.325
2019-12-05434.31432.69434.52431.150089,9510.870.3212.284
2019-12-04431.13433.04438.67429.5300127,6100.870.3242.292
2019-12-03419.85429.91430.05416.960046,8200.870.3252.275
2019-12-02428.88422.47431.18422.40050,5450.8740.3122.247
2019-11-29431.89430.02432.23428.710028,7270.8720.3222.277
2019-11-27429.13432.76433.09426.540042,6940.870.3282.287
2019-11-26429.99427.75433.99426.130094,1550.8690.3232.274
2019-11-25426.94429.17433.12426.940071,7650.870.3252.287
2019-11-22425.69424.6428.48422.9500111,5000.8690.3222.281
2019-11-21427.44424.51427.44420.6800106,1360.8680.3212.301
2019-11-20419.17426.55429.47419.1700125,0000.8680.3222.29
2019-11-19415.08419.83421.63414.730064,8000.870.3182.263
2019-11-18407.5414.26415.05407.50097,6000.8710.3062.253
2019-11-15413.53407.46413.78405.2100141,0400.870.2942.217
2019-11-14409.52412.95414.67407.8100149,6000.8730.3062.254
2019-11-13405.79408.89410.37405.790090,3000.8720.3132.217
2019-11-12406.13408.21409.67402.360080,1680.8730.3292.181
2019-11-11401.03405.83407.7400.8300129,4000.8730.3292.191
2019-11-08405.53406.26407.9403.350098,6000.8720.3262.201
2019-11-07415405.31417.06404.20.32084,4800.8780.3332.219
2019-11-06409.68412.79415.42409.380093,9000.880.3312.248
2019-11-05415.88410.63420.39409.8500121,5000.880.3272.253
2019-11-04414.54414.66416.39407.7600130,9000.8790.3362.289
2019-11-01398.34410.85413.05398.340065,1000.8820.3192.284
2019-10-31400.21393.6400.34393.2900122,7000.8760.3142.226
2019-10-30413.68401.69417394.6900122,0000.8740.3232.215
2019-10-29407.79411.84417.94407.790061,9000.8750.3442.288
2019-10-28405.98408.43412.28405.980076,4000.8760.3312.281
2019-10-25405.01404.2408.38402.390043,3000.8760.3272.272
2019-10-24407.54405.88408.69405.80087,0000.8760.3292.283
2019-10-23410.44407.17412.75405.720050,4000.8760.3172.308
2019-10-22414.96411.51417.12411.110050,2000.8760.3322.35
2019-10-21417.07415.19418.67414.640065,0000.8760.3342.353
2019-10-18417.53417.21418.67412.810045,7000.8770.3372.408
2019-10-17416.49417.53419.43415.770043,4000.8760.3422.417
2019-10-16413.35415.48415.53410.1500100,6000.8760.3392.425
2019-10-15413.59414.08417.72412.490048,5000.8750.3422.404
2019-10-14416.18411.92418.19410.7800103,7000.8760.342.379
2019-10-11416.2416.8421.17412.5400137,6000.8770.3422.408
2019-10-10406.93413.19415.58406.9300104,3000.8780.3442.384
2019-10-09405.69408.43411.56405.340063,9000.8770.3432.343
2019-10-08411.74403.31411.74402.40093,6000.8760.3372.303
2019-10-07411.87415.77418.98411.5900141,5000.870.3462.387
2019-10-04415.5412.15417.58408.720057,4000.870.3442.353
2019-10-03409.25414.06414.79407.2700103,2000.8760.3492.329
2019-10-02410.6410.69412.31405.690093,3000.8760.352.333
2019-10-01418.83410.92421.81410.0800108,5000.8850.3362.345
2019-09-30415.18417.25418.32412.9900143,4000.8840.3452.348
2019-09-27419.28412.86420.26411.020069,6000.8810.3342.307
2019-09-26423.85417.33423.85415.340071,4000.8780.3432.356
2019-09-25415.79423.39425.64412.600129,4000.8780.3492.384
2019-09-24429.39416.27433.14415.200130,2000.8780.3482.33
2019-09-23425.67427.96429.23425.590091,0000.8740.3612.4
2019-09-20425.46425.99429.09421.9400222,0000.8740.3572.387
2019-09-19423.78424.93427.74421.8700117,9000.8750.3522.374
2019-09-18422.28422.85423.71418.7900109,0000.8750.3492.351
2019-09-17419.94422.85426.51416.0800108,1000.8760.3542.362
2019-09-16418.32419.65424.27416.90084,5000.8760.3522.342
2019-09-13424.98421.4427.77417.7300121,4000.8750.3532.351
2019-09-12427.66423.47427.66422.2800145,7000.8740.3552.33
2019-09-11425.9424.84430.66420.1900114,8000.8720.3592.324
2019-09-10423.63424.89426.99413.2400141,2000.8720.3652.308
2019-09-09439.04424.54439.16423.5300115,7000.8720.3692.331
2019-09-06437.67439.48441.45435.0500133,1000.8720.3852.397
2019-09-05434.93436.57438.64431.2900170,5000.8730.3892.403
2019-09-04430.47432.26433.36428.1600128,7000.8730.3892.39
2019-09-03428.48426.88430.55424.1800109,1000.8730.3892.347
2019-08-30428.56429.1430.66425.760080,7000.8720.3972.357
2019-08-29427.21426.41428.23422.800110,9000.8720.3952.351
2019-08-28421.69423.81425.05417.3600132,4000.8730.3972.37
2019-08-27429.43421.89429.43421.7200145,2000.8730.3982.361
2019-08-26425.97427.26430.16423.630074,9000.8730.4042.407
2019-08-23432.67423.63435.01422.010082,4000.8730.4012.393
2019-08-22436.7433.13437.59429.8700110,9000.8720.4072.435
2019-08-21441.14435.84441.14435.7500120,2000.8720.4092.44
2019-08-20431.67437.24440.44431.6700125,1000.8740.4072.464
2019-08-19433.15433.19435.61430.720093,1000.8760.3972.443
2019-08-16429.11429.61432.04428.4600252,9000.880.3832.432
2019-08-15422.15426.15427.51420.9100118,1000.8820.382.43
2019-08-14424.19419.97427.19419.900157,8000.8820.3672.401
2019-08-13429.13428.11432.58422.9200197,7000.8840.3622.446
2019-08-12430.29428.79433.64426.5700152,8000.890.362.469
2019-08-09427.5431.3433.63426.350.320115,2000.8910.3592.505
2019-08-08423.05426.41429.61423.0500182,9000.8940.3492.492
2019-08-07412.23420.48420.69409.9800168,2000.8950.3482.458
2019-08-06411.57413.63414.37408.4600114,0000.8940.3362.429
2019-08-05407406.04410.84403.0100165,7000.8930.3312.379
2019-08-02404.36407.68409.69403.040088,0000.9080.3172.392
2019-08-01405.38406.17410.48404.7800158,2000.910.3132.384
2019-07-31401.59404.77409.46399.200157,4000.9120.3052.359
2019-07-30395.4401.79401.83394.0900169,6000.9150.2932.334
2019-07-29388.41395.45395.76385.2300151,8000.9170.2822.298
2019-07-26378.9385.42386.91372.3800199,6000.9180.2912.258
2019-07-25372.15373.18373.79369.0100120,6000.9140.2812.209
2019-07-24370.36371.6372.31366.9900137,5000.9150.2812.213
2019-07-23369.47370.79371.83368.4900101,1000.9160.2792.282
2019-07-22371.56368.97373.02368.740047,4000.9170.2812.28
2019-07-19375.87370.28377.33369.670088,3000.9170.2852.276
2019-07-18373.03374.51376.79371.570048,3000.9160.2892.287
2019-07-17374.11373.15374.11371.100106,5000.9160.292.313
2019-07-16375.99374.3376.73373.880069,1000.9150.2862.318
2019-07-15381.87375.44381.87375.130078,2000.9150.292.327
2019-07-12379.45381.64384.05378.960098,9000.9160.3012.349
2019-07-11370.29379.42379.46367.8100132,5000.9160.32.325
2019-07-10369.19368.79370.39366.70086,9000.9150.292.287
2019-07-09367.67367.57368.64364.0300165,2000.9150.2922.307
2019-07-08369.79369.64371.4364.830081,6000.9150.2942.332
2019-07-05368.46370.75372.11366.930081,5000.9170.2872.337
2019-07-03365.84369.46369.73364.990078,0000.9180.2872.317
2019-07-02363.69364365.23359.0400105,4000.920.292.3
2019-07-01363.44363.98365.97358.7600101,2000.9160.2882.318
2019-06-28353.43360.29363.82353.4300155,0000.9110.2822.297
2019-06-27350.03352.01352.63347.40070,7000.9050.2772.267
2019-06-26350.19349.35356.36345.490072,9000.890.2832.281
2019-06-25354.76348.19354.76346.5900170,0000.8890.2822.306
2019-06-24356.43353.84356.43351.820090,9000.8880.2872.342
2019-06-21351.7355.65356.63350.0300159,1000.8870.2872.331
2019-06-20353.36351.07353.81347.020073,6000.8890.2862.297
2019-06-19344.92349.03349.41343.640080,6000.890.2842.287
2019-06-18345.8344.92348.76343.70064,7000.890.2812.272
2019-06-17346.18344.89348.94343.350074,3000.8920.2822.265
2019-06-14346.01346.13347.71343.360050,2000.8910.2892.292
2019-06-13348.39345.96348.66343.690050,8000.8930.2852.289
2019-06-12344.75347.01347.48342.920062,6000.8940.2852.302
2019-06-11353.89345.82353.89345.570082,9000.8950.282.293
2019-06-10348.85352.08353.71347.830076,0000.8940.2882.314
2019-06-07343.48347.44347.92342.070085,2000.8940.2862.286
2019-06-06340.07341.72341.95337.9200114,2000.8930.2842.275
2019-06-05336.49339.66339.66333.7100193,3000.8930.2792.27
2019-06-04330.79335.41335.85330.630081,7000.8930.2782.283
2019-06-03328.17327.71330.45325.4300124,1000.8910.2842.236
2019-05-31329.39327.44329.55324.110096,9000.8910.2842.235
2019-05-30329.26330.86331.52327.570094,7000.8920.2862.252
2019-05-29329.41329.46331.81323.820.3099,9000.8920.2792.227
2019-05-28333.34329.83334.67329.810077,0000.890.2692.231
2019-05-24332.12332.01332.69329.70068,7000.8960.2812.233
2019-05-23334.69330.85334.96329.20083,8000.8960.2792.248
2019-05-22338.49336.29340.35333.120085,5000.8940.2822.293
2019-05-21333.33338.96339.16331.700113,5000.8940.2842.304
2019-05-20329.38331.27332.56329.200117,5000.8920.2842.26
2019-05-17333.07330.93336.69330.760098,5000.8920.2822.255
2019-05-16332.23334.55337.41332.230072,5000.8910.2862.265
2019-05-15327.43331.88332.99327.430058,3000.890.2882.276
2019-05-14330.94328.53334.03328.4500117,7000.890.282.243
2019-05-13329.67331.08332.27328.7100171,0000.8940.2812.259
2019-05-10330.92333.82334.85328.0800127,1000.90.2752.261
2019-05-09328.27331.74333.31326.250096,3000.90.2712.309
2019-05-08331.19329.27332.93328.8700112,5000.90.2672.308
2019-05-07330.34331.35331.82329.200116,9000.90.2712.303
2019-05-06326.04332.37332.61326.040084,1000.9050.2622.34
2019-05-03327.76330.3330.42325.4400120,1000.9050.2612.315
2019-05-02321.51325.89325.89319.9200116,0000.9030.2582.326
2019-05-01327.94320.78329.24320.2200130,0000.9050.2442.286
2019-04-30331.19325.99331.19315.3900164,5000.9130.2272.332
2019-04-29328.39329.81331.02319.670083,6000.9130.2322.296
2019-04-26325.35328.07328.16322.9500102,7000.9130.2342.279
2019-04-25326.9325.35328.33323.3100104,6000.9130.2292.267
2019-04-24324.57326.65329.11324.5700146,4000.9130.2362.237
2019-04-23318.2325.03325.95318.200176,6000.9140.2312.245
2019-04-22314.99317.88321.55314.990084,0000.9120.2242.189
2019-04-18316.63316.03320.38314.6600100,2000.9110.2152.186
2019-04-17324.01316.05324.04312.730094,2000.9120.2212.181
2019-04-16329.2323.19329.232100139,7000.9110.2342.206
2019-04-15323.55326.64328.11323.280063,2000.9110.2432.225
2019-04-12324.86323.66326.38322.790093,7000.9120.2422.184
2019-04-11323.5322.99324.48320.310088,1000.9090.2372.17
2019-04-10323.43323.3324.14321.660087,3000.910.2332.165
2019-04-09320.83322.94323.49320.830069,6000.910.2332.13
2019-04-08324.21322.79324.54320.6200106,9000.9090.2322.153
2019-04-05324.11324.77327.68321.570074,3000.9090.2362.173
2019-04-04324.85322.97325.15321.2600100,0000.9090.2362.145
2019-04-03323.7324.2325.73322.8500101,5000.9090.2372.127
2019-04-02323.27321.92323.27319.2200103,1000.910.2372.129
2019-04-01322.17323.31324.26318.7800118,4000.910.2382.143
2019-03-29319.2319.29323.17318.800139,9000.9080.2312.141
2019-03-28319.89318.2320.4316.5200123,5000.9120.2412.147
2019-03-27320.49318.69322.6315.3100101,3000.9130.2492.16
2019-03-26320.35320.72323.72317.800172,3000.9130.2442.217
2019-03-25319.94321.28322.48317.7300109,6000.9140.2472.204
2019-03-22324.85320.23327.77320.140087,3000.9140.2512.203
2019-03-21322.15326.85329.69322.150090,3000.9120.252.233
2019-03-20325.97323.53327.07322.640083,2000.9120.2482.186
2019-03-19328.48326.3328.48324.4300121,4000.9090.2452.203
2019-03-18325.96327.97328.84325.790098,7000.9090.2452.211
2019-03-15329.51325.59332.31325.5100332,7000.9080.2432.259
2019-03-14325.36328.48329.1324.5300118,3000.910.2492.266
2019-03-13328.94325.42332.36325.4200126,8000.9140.252.246
2019-03-12323.64327.49327.84322.8400132,7000.9160.2532.25
2019-03-11322.37322.77324320.8700179,3000.9150.2512.211
2019-03-08321.25322.18324.66320.640091,0000.920.2542.211
2019-03-07324.68322.92324.68320.4400135,3000.9190.2562.224
2019-03-06329.2324.55331.27324.3600123,6000.920.2542.258
2019-03-05331.54328.74331.54327.900173,6000.9190.2622.286
2019-03-04330.23330.95331.96326.9400210,6000.9190.2652.291
2019-03-01331.72328.83334.16328.660.30121,3000.9110.2562.282
2019-02-28325.46328.4329.7325.4300157,6000.9130.2552.285
2019-02-27324.96325.4327.47324.4300206,1000.9140.2472.258
2019-02-26322.78325.36327.3320.7100216,5000.9180.2552.265
2019-02-25326.98322.57330.61322.0500191,8000.9170.2472.27
2019-02-22318.65323.7324.36318.2800174,3000.9150.2522.252
2019-02-21316.93317.93324.05309.9500250,6000.9140.2492.269
2019-02-20312.87315.43316.93310.4800133,0000.9150.2442.263
2019-02-19311.04313.87314.58309.2400165,9000.9220.2142.253
2019-02-15312310.78313.74309.6700208,2000.9190.2082.176
2019-02-14304.59310.82311.29304.2300184,4000.9180.212.363
2019-02-13306.01306.07308.15303.1600129,3000.9190.2032.364
2019-02-12303.58305.33306301.2700113,9000.9170.2072.353
2019-02-11301.11302.25304.3300.3400217,0000.9170.2092.266
2019-02-08300.11301.43301.76296.0900142,3000.9170.2112.236
2019-02-07304.84301.15305.38300.590092,6000.9170.2122.235
2019-02-06306.04306.26307.74303.460080,8000.9230.2052.348
2019-02-05304.49306.2307.46302.8100102,7000.9230.2042.35
2019-02-04298.42304.49304.49298.420090,4000.9190.1882.414
2019-02-01296.68298.68299.47294.2600145,7000.9160.1842.336
2019-01-31294.82296.95298.18292.420089,9000.9150.1862.227
2019-01-30294.3295.69297.52291.1400165,2000.920.1912.197
2019-01-29288.53291.33291.71287.1500113,8000.9170.1782.233
2019-01-28287.08288.53289.5285.5400113,9000.9170.1742.206
2019-01-25291.85290.32293.3290.320062,0000.9190.1772.241
2019-01-24288.65289.58290.25285.880085,4000.920.1762.206
2019-01-23283.92289.07290.01283.920099,0000.920.1772.199
2019-01-22282.33283.48285.46281.1700200,8000.9160.1552.143
2019-01-18284.55283.06285.6282.8900150,4000.9140.1592.144
2019-01-17285.06283.87288.84283.7100159,5000.9180.1652.149
2019-01-16284.17286.31287.64282.20078,7000.9120.1792.158
2019-01-15275.13283.36285.76274.1600177,4000.910.1742.141
2019-01-14275.08276.01278.01273.4500128,9000.9150.1582.122
2019-01-11275.7277.08278.27275.320095,4000.9160.1612.131
2019-01-10279.7277.99280.76276.0200122,2000.9160.1652.121
2019-01-09279.87280.06281.77276.6200173,9000.9150.1732.141
2019-01-08277.2278.72281.52272.440081,4000.9280.1582.184
2019-01-07272.81273.64275.58271.760088,2000.9210.1622.147
2019-01-04267.12274.14275.52264.260091,9000.9230.1672.176
2019-01-03273.46264.9274.21264.200127,1000.9230.1612.071
2019-01-02278.71275.77278.87270.6900139,7000.9150.1672.185
2018-12-31279.73282.33282.33277.070099,3000.9180.1712.186
2018-12-28281.51278.2288.2276.550055,7000.9180.1712.141
2018-12-27273.97280.42280.54266.150081,1000.9180.1772.161
2018-12-26266.11278.22278.48266.1100127,6000.9180.1772.123
2018-12-24265.61265.67267.73261.710079,4000.9150.1722.043
2018-12-21266.64267.32272.12259.1600222,8000.9250.1652.056
2018-12-20269.02266.57272.77262.300131,9000.9340.1572.119
2018-12-19276.97269.18278.66267.1600140,7000.9340.1572.141
2018-12-18281.93276.97281.93272.8200141,9000.9250.172.18
2018-12-17284.25278.97284.25276.5800201,7000.9150.1622.189
2018-12-14294.31286.92297286.2800167,1000.9140.1722.237
2018-12-13304.93296.96305.08293.3800121,6000.9050.1752.334
2018-12-12302.99305.4309.95300.330077,4000.9060.1842.357
2018-12-11303.31300.41306.97296.7800164,3000.9050.1762.324
2018-12-10302.02300.39304.32298.800190,1000.9070.1722.26
2018-12-07303.26301.94305.44300.9900163,2000.9060.1762.251
2018-12-06297.95304.97305.31290.1600157,1000.9110.1742.276
2018-12-04315.8302.11315.8301.910062,4000.9090.1682.299
2018-12-03316.02314.92317.54310.730063,9000.9010.1732.351
2018-11-30312.13315.72316.77311.5600132,2000.9030.1812.312
2018-11-29307.81311.11312.83306.380093,5000.9050.1852.332
2018-11-28298.58308.79308.79298.5800124,2000.9050.1842.319
2018-11-27301.4297.32301.49296.830096,5000.8970.1752.254
2018-11-26303.08302.68303.98299.960046,8000.8980.1872.258
2018-11-23297.14299.27303.78297.140036,6000.8990.1862.25
2018-11-21299298.49302.32295.720074,8000.90.1852.272
2018-11-20305.14298.35306.97296.9100116,1000.9010.1932.28
2018-11-19313.97309.25315.24308.2400106,4000.8940.1972.345
2018-11-16307.1313.69314.47307.100188,2000.8950.2012.381
2018-11-15304.73309.52309.69302.200123,9000.8950.1962.389
2018-11-14308.47306.11312.55304.300174,0000.8910.1912.365
2018-11-13313.59306.11313.64305.080099,5000.8870.1972.351
2018-11-12315.6311.88317.8311.10063,9000.8880.2022.461
2018-11-09322.87316.5326.93312.300144,9000.890.1942.541
2018-11-08321.02323.15323.76318.860.30206,1000.8870.2012.577
2018-11-07314.9321.34321.73314.90095,1000.8950.1832.611
2018-11-06313.37312.35313.37309.620079,6000.8910.1792.549
2018-11-05302.6312.08313.43299.7600132,4000.8910.1812.559
2018-11-02306.01305.62308.67302.110087,1000.8880.1792.522
2018-11-01304.64304.34306.04299.490081,8000.890.1752.524
2018-10-31308.02303.03308.36301.4600108,8000.8870.1722.549
2018-10-30308.68304.39308.68294.7800184,6000.8890.1832.586
2018-10-29289.9277.56290.36272.2600140,5000.8610.1472.429
2018-10-26288.42286.58288.6280.450081,8000.860.1632.414
2018-10-25288.46291.36293.46287.880058,7000.8570.1772.419
2018-10-24297.48287.91297.48287.5900105,2000.8590.182.377
2018-10-23295.01297.63300.52289.950061,7000.8920.2432.437
2018-10-22301.85298.83303.87296.220054,3000.8750.2262.437
2018-10-19303.22300.94304.2298.720098,3000.8760.2242.429
2018-10-18311.56302.74311.57301.250082,7000.8760.2292.428
2018-10-17311.09311.65312.69308.160066,2000.870.2442.514
2018-10-16305.83310.61311.71305.830059,2000.8690.2382.543
2018-10-15302.31305.33309.07299.700180,4000.8720.2412.522
2018-10-12300.81301.95304.74298.4300119,4000.8760.2272.465
2018-10-11308.75296.56310.64296.1800110,4000.8770.2192.45
2018-10-10314.53309.06314.69308.450069,8000.8650.2412.545
2018-10-09314.01315.1317.75313.50079,2000.8720.2412.567
2018-10-08315.27314.04316.9311.310095,0000.8720.242.532
2018-10-05314.45315.59317.29312.150076,6000.870.2372.526
2018-10-04317.97314.06317.97313.270066,3000.8720.2272.504
2018-10-03319.49318.77321.02317.6700134,5000.8680.232.536


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