Chemed Corp. (CHE)     Sec: Healthcare Ind: Home Health Care
Peak: -5.07%   12m: 37.81%   6m: 32.01%   ytd: 47.77%   div: 0.29%   beta: 0.877   alpha: 0.337   s: 2.408 (97.72)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-18417.85417.53418.99413.130044,3480.8770.3372.408
2019-10-17416.81417.85419.76416.090043,4000.8760.3422.417
2019-10-16413.67415.8415.85410.470094,2580.8760.3392.425
2019-10-15413.91414.4418.04412.810048,5000.8750.3422.404
2019-10-14416.5412.24418.51411.10064,3440.8760.342.379
2019-10-11416.52417.12421.5412.8600110,3140.8770.3422.408
2019-10-10407.25413.51415.9407.2500104,3000.8780.3442.384
2019-10-09406408.75411.884060056,3120.8770.3432.343
2019-10-08412.06403.62412.09402.920085,6980.8760.3372.303
2019-10-07412.19416.09419.3411.9100141,5390.870.3462.387
2019-10-04415.82412.47417.9409.040057,3390.870.3442.353
2019-10-03409.57414.38415.11407.5900102,6470.8760.3492.329
2019-10-02410.92411.01412.634060092,9660.8760.352.333
2019-10-01419.15411.24422.14410.40099,0110.8850.3362.346
2019-09-30415.5417.57418.64413.3100119,2930.8840.3452.348
2019-09-27419.61413.18420.59411.340066,7910.8820.3342.307
2019-09-26424.18417.65424.18415.660070,6960.8790.3432.356
2019-09-25416.11423.72425.97412.9200117,5880.8780.3492.384
2019-09-24429.72416.59433.48415.5200123,9820.8780.3482.33
2019-09-23426428.29429.56425.920072,4230.8740.3612.4
2019-09-20425.79426.32429.42422.270096,5980.8740.3572.387
2019-09-19424.11425.26428.07422.200112,7530.8750.3522.374
2019-09-18422.61423.18424.04419.1100102,3060.8750.3492.351
2019-09-17420.27423.18426.84416.3900106,7210.8760.3542.362
2019-09-16418.64419.98424.6417.210083,7950.8760.3522.342
2019-09-13425.31421.73428.1418.0500120,9590.8760.3532.351
2019-09-12427.99423.8427.99422.6100144,6000.8740.3552.33
2019-09-11426.23425.17430.99420.5200113,7710.8720.3592.324
2019-09-10423.96425.22427.32413.5600140,4100.8720.3652.308
2019-09-09439.38424.87439.5423.8600112,2870.8720.3692.331
2019-09-06438.01439.82441.79435.3900132,4950.8720.3852.397
2019-09-05435.27436.91438.98431.6100152,5750.8730.3892.403
2019-09-04430.8432.6433.7428.4900128,7040.8730.3892.39
2019-09-03428.81427.21430.88424.5100109,8250.8730.3892.347
2019-08-30428.89429.43430.99426.090076,4550.8720.3972.357
2019-08-29427.54426.74428.56423.1300110,9000.8720.3952.351
2019-08-28422.02424.14425.38417.6800132,3300.8730.3972.37
2019-08-27429.76422.22429.76422.0500145,2000.8740.3982.361
2019-08-26426.3427.59430.49423.960074,4160.8730.4042.407
2019-08-23433.01423.96435.35422.340079,9550.8730.4012.393
2019-08-22437.04433.47437.93430.200110,7880.8730.4072.435
2019-08-21441.48436.18441.48436.0900119,2330.8730.4082.44
2019-08-20432437.58440.7843200123,6670.8740.4072.464
2019-08-19433.49433.53435.95431.050092,7240.8760.3972.443
2019-08-16429.44429.94432.37421.2400252,9000.8810.3822.432
2019-08-15422.48426.48427.84421.2400116,5770.8820.382.43
2019-08-14424.52420.3427.52420.2300151,9000.8820.3672.401
2019-08-13429.46428.44432.92423.2500194,0380.8840.3622.446
2019-08-12430.62429433.98426.800129,6000.890.362.468
2019-08-09427.83431.63433.97426.680.320115,2000.8910.3592.505
2019-08-08423.38426.74429.95423.3800182,9000.8940.3492.492
2019-08-07412.55420.8421.01410.300168,2000.8950.3482.458
2019-08-06411.89413.95414.69408.7700114,0000.8940.3362.429
2019-08-05407.31406.36411.16403.3200165,7000.8930.3312.379
2019-08-02404.68407.99410.01403.350088,0000.9080.3172.392
2019-08-01405.7406.49410.8405.100158,2000.910.3132.384
2019-07-31401.9405.09409.77399.5100157,4000.9120.3052.359
2019-07-30395.7402.1402.14394.3900169,6000.9150.2932.334
2019-07-29388.71395.75396.06385.5300151,8000.9170.2822.298
2019-07-26379.2385.72387.21372.6700199,6000.9180.2912.258
2019-07-25372.44373.47374.08369.2900120,6000.9140.2812.209
2019-07-24370.65371.89372.6367.2700137,5000.9150.2812.213
2019-07-23369.75371.08372.12368.7700101,1000.9160.2792.282
2019-07-22371.85369.25373.31369.020047,4000.9170.2812.28
2019-07-19376.16370.56377.63369.950088,3000.9170.2852.276
2019-07-18373.32374.8377.08371.860048,3000.9160.2892.287
2019-07-17374.4373.44374.4371.3900106,5000.9160.292.313
2019-07-16376.28374.59377.02374.170069,1000.9150.2862.318
2019-07-15382.16375.73382.16375.420078,2000.9150.292.327
2019-07-12379.75381.93384.35379.260098,9000.9160.3012.349
2019-07-11370.57379.72379.76368.0900132,5000.9160.32.325
2019-07-10369.47369.07370.68366.980086,9000.9150.292.287
2019-07-09367.95367.85368.92364.3200165,2000.9150.2922.307
2019-07-08370.07369.92371.69365.120081,6000.9150.2942.332
2019-07-05368.74371.04372.4367.210081,5000.9170.2872.337
2019-07-03366.13369.74370.01365.280078,0000.9180.2872.317
2019-07-02363.97364.29365.52359.3200105,4000.920.292.3
2019-07-01363.72364.27366.26359.0400101,2000.9160.2882.318
2019-06-28353.7360.57364.11353.700155,0000.9110.2822.297
2019-06-27350.3352.29352.91347.670070,7000.9050.2772.267
2019-06-26350.46349.62356.63345.760072,9000.890.2832.281
2019-06-25355.03348.46355.03346.8600170,0000.8890.2822.306
2019-06-24356.7354.11356.7352.10090,9000.8880.2872.342
2019-06-21351.98355.92356.9350.300159,1000.8870.2872.331
2019-06-20353.63351.35354.08347.290073,6000.8890.2862.297
2019-06-19345.19349.3349.68343.90080,6000.890.2842.287
2019-06-18346.07345.19349.03343.960064,7000.890.2812.272
2019-06-17346.45345.16349.21343.610074,3000.8920.2822.265
2019-06-14346.28346.4347.98343.620050,2000.8910.2892.292
2019-06-13348.66346.23348.93343.950050,8000.8930.2852.289
2019-06-12345.02347.28347.75343.180062,6000.8940.2852.302
2019-06-11354.16346.09354.16345.840082,9000.8950.282.293
2019-06-10349.12352.36353.98348.10076,0000.8940.2882.314
2019-06-07343.74347.71348.19342.330085,2000.8940.2862.286
2019-06-06340.33341.98342.21338.1900114,2000.8930.2842.275
2019-06-05336.75339.93339.93333.9700193,3000.8930.2792.27
2019-06-04331.04335.67336.11330.880081,7000.8930.2782.283
2019-06-03328.42327.96330.7325.6900124,1000.8910.2842.236
2019-05-31329.64327.69329.8324.360096,9000.8910.2842.235
2019-05-30329.51331.11331.78327.820094,7000.8920.2862.252
2019-05-29329.66329.71332.07324.070.3099,9000.8920.2792.227
2019-05-28333.6330.08334.92330.060077,0000.890.2692.231
2019-05-24332.38332.27332.95329.950068,7000.8960.2812.233
2019-05-23334.95331.11335.22329.450083,8000.8960.2792.248
2019-05-22338.75336.55340.62333.380085,5000.8940.2822.293
2019-05-21333.59339.23339.43331.9600113,5000.8940.2842.304
2019-05-20329.63331.53332.82329.4500117,5000.8920.2842.26
2019-05-17333.33331.19336.95331.020098,5000.8920.2822.255
2019-05-16332.49334.8337.67332.490072,5000.8910.2862.265
2019-05-15327.69332.14333.25327.690058,3000.890.2882.276
2019-05-14331.2328.78334.29328.700117,7000.890.282.243
2019-05-13329.92331.34332.53328.9600171,0000.8940.2812.259
2019-05-10331.18334.08335.11328.3400127,1000.90.2752.261
2019-05-09328.53332333.57326.50096,3000.90.2712.309
2019-05-08331.45329.52333.19329.1200112,5000.90.2672.308
2019-05-07330.59331.61332.08329.4500116,9000.90.2712.303
2019-05-06326.29332.63332.87326.290084,1000.9050.2622.34
2019-05-03328.02330.55330.67325.6900120,1000.9050.2612.315
2019-05-02321.76326.14326.14320.1700116,0000.9030.2582.326
2019-05-01328.2321.03329.49320.4700130,0000.9050.2442.286
2019-04-30331.45326.24331.45315.6400164,5000.9130.2272.332
2019-04-29328.64330.06331.28319.920083,6000.9130.2322.296
2019-04-26325.6328.33328.42323.200102,7000.9130.2342.279
2019-04-25327.16325.6328.58323.5600104,6000.9130.2292.267
2019-04-24324.82326.91329.36324.8200146,4000.9130.2362.237
2019-04-23318.44325.28326.2318.4400176,6000.9140.2312.245
2019-04-22315.24318.12321.8315.240084,0000.9120.2242.189
2019-04-18316.87316.28320.63314.9100100,2000.9110.2152.186
2019-04-17324.26316.3324.29312.970094,2000.9120.2212.181
2019-04-16329.45323.44329.45321.2500139,7000.9110.2342.206
2019-04-15323.8326.9328.37323.530063,2000.9110.2432.225
2019-04-12325.11323.91326.63323.040093,7000.9120.2422.184
2019-04-11323.75323.24324.73320.560088,1000.9090.2372.17
2019-04-10323.68323.55324.39321.910087,3000.910.2332.165
2019-04-09321.08323.19323.74321.080069,6000.910.2332.13
2019-04-08324.46323.04324.79320.8700106,9000.9090.2322.153
2019-04-05324.36325.02327.94321.820074,3000.9090.2362.173
2019-04-04325.1323.22325.4321.5100100,0000.9090.2362.145
2019-04-03323.95324.45325.98323.100101,5000.9090.2372.127
2019-04-02323.52322.17323.52319.4700103,1000.910.2372.129
2019-04-01322.42323.56324.51319.0300118,4000.910.2382.143
2019-03-29319.45319.54323.42319.0500139,9000.9080.2312.141
2019-03-28320.14318.44320.65316.7600123,5000.9120.2412.147
2019-03-27320.74318.94322.85315.5600101,3000.9130.2492.16
2019-03-26320.6320.97323.97318.0400172,3000.9130.2442.217
2019-03-25320.19321.53322.73317.9700109,6000.9140.2472.204
2019-03-22325.1320.48328.03320.390087,3000.9140.2512.203
2019-03-21322.4327.11329.94322.40090,3000.9120.252.233
2019-03-20326.22323.78327.33322.890083,2000.9120.2482.186
2019-03-19328.73326.55328.73324.6800121,4000.9090.2452.203
2019-03-18326.21328.23329.09326.040098,7000.9090.2452.211
2019-03-15329.76325.84332.57325.7600332,7000.9080.2432.259
2019-03-14325.61328.73329.35324.7800118,3000.910.2492.266
2019-03-13329.19325.67332.62325.6700126,8000.9140.252.246
2019-03-12323.89327.75328.1323.0900132,7000.9160.2532.25
2019-03-11322.62323.02324.25321.1200179,3000.9150.2512.211
2019-03-08321.5322.43324.91320.890091,0000.920.2542.211
2019-03-07324.93323.17324.93320.6900135,3000.9190.2562.224
2019-03-06329.45324.8331.53324.6100123,6000.920.2542.258
2019-03-05331.8328.99331.8328.1600173,6000.9190.2622.286
2019-03-04330.48331.21332.22327.200210,6000.9190.2652.291
2019-03-01331.98329.08334.42328.910.30121,3000.9110.2562.282
2019-02-28325.71328.65329.95325.6800157,6000.9130.2552.285
2019-02-27325.21325.65327.73324.6900206,1000.9140.2472.258
2019-02-26323.03325.61327.56320.9500216,5000.9180.2552.265
2019-02-25327.23322.82330.87322.300191,8000.9170.2472.27
2019-02-22318.9323.95324.62318.5300174,3000.9150.2522.252
2019-02-21317.17318.17324.31310.1900250,6000.9140.2492.269
2019-02-20313.11315.68317.17310.7200133,0000.9150.2442.263
2019-02-19311.28314.11314.82309.4800165,9000.9220.2142.253
2019-02-15312.24311.02313.98309.9100208,2000.9190.2082.176
2019-02-14304.83311.06311.53304.4700184,4000.9180.212.363
2019-02-13306.24306.3308.39303.400129,3000.9190.2032.364
2019-02-12303.82305.56306.23301.500113,9000.9170.2072.353
2019-02-11301.35302.48304.54300.5800217,0000.9170.2092.266
2019-02-08300.34301.66301.99296.3200142,3000.9170.2112.236
2019-02-07305.08301.39305.61300.830092,6000.9170.2122.235
2019-02-06306.27306.5307.98303.70080,8000.9230.2052.348
2019-02-05304.73306.44307.7303.0400102,7000.9230.2042.35
2019-02-04298.65304.73304.73298.650090,4000.9190.1882.414
2019-02-01296.91298.91299.7294.4900145,7000.9160.1842.336
2019-01-31295.05297.18298.41292.650089,9000.9150.1862.227
2019-01-30294.53295.92297.75291.3600165,2000.920.1912.197
2019-01-29288.76291.56291.94287.3700113,8000.9170.1782.233
2019-01-28287.3288.76289.72285.7700113,9000.9170.1742.206
2019-01-25292.08290.54293.53290.540062,0000.9190.1772.241
2019-01-24288.88289.8290.47286.10085,4000.920.1762.206
2019-01-23284.14289.3290.23284.140099,0000.920.1772.199
2019-01-22282.55283.7285.69281.3900200,8000.9160.1552.143
2019-01-18284.77283.28285.83283.1100150,4000.9140.1592.144
2019-01-17285.28284.09289.07283.9300159,5000.9180.1652.149
2019-01-16284.39286.53287.86282.420078,7000.9120.1792.158
2019-01-15275.34283.58285.98274.3700177,4000.910.1742.141
2019-01-14275.29276.22278.22273.6700128,9000.9150.1582.122
2019-01-11275.91277.3278.48275.530095,4000.9160.1612.131
2019-01-10279.92278.2280.98276.2300122,2000.9160.1652.121
2019-01-09280.09280.28281.98276.8400173,9000.9150.1732.141
2019-01-08277.42278.93281.74272.650081,4000.9280.1582.184
2019-01-07273.02273.86275.79271.970088,2000.9210.1622.147
2019-01-04267.32274.35275.73264.460091,9000.9230.1672.176
2019-01-03273.68265.11274.42264.400127,1000.9230.1612.071
2019-01-02278.92275.98279.08270.900139,7000.9150.1672.185
2018-12-31279.95282.55282.55277.290099,3000.9180.1712.186
2018-12-28281.73278.41288.43276.770055,7000.9180.1712.141
2018-12-27274.18280.64280.76266.360081,1000.9180.1772.161
2018-12-26266.32278.43278.69266.3200127,6000.9180.1772.123
2018-12-24265.82265.88267.94261.920079,4000.9150.1722.043
2018-12-21266.84267.53272.33259.3600222,8000.9250.1652.056
2018-12-20269.23266.77272.98262.500131,9000.9340.1572.119
2018-12-19277.19269.39278.87267.3600140,7000.9340.1572.141
2018-12-18282.14277.19282.14273.0300141,9000.9250.172.18
2018-12-17284.47279.18284.47276.800201,7000.9150.1622.189
2018-12-14294.54287.14297.23286.500167,1000.9140.1722.237
2018-12-13305.17297.19305.31293.600121,6000.9050.1752.334
2018-12-12303.22305.63310.19300.570077,4000.9060.1842.357
2018-12-11303.55300.65307.21297.0100164,3000.9050.1762.324
2018-12-10302.25300.63304.56299.0300190,1000.9070.1722.26
2018-12-07303.5302.17305.67301.2300163,2000.9060.1762.251
2018-12-06298.18305.21305.54290.3800157,1000.9110.1742.276
2018-12-04316.05302.34316.05302.140062,4000.9090.1682.299
2018-12-03316.27315.16317.78310.970063,9000.9010.1732.351
2018-11-30312.38315.97317.01311.800132,2000.9030.1812.312
2018-11-29308.05311.35313.07306.620093,5000.9050.1852.332
2018-11-28298.81309.03309.03298.8100124,2000.9050.1842.319
2018-11-27301.63297.55301.72297.060096,5000.8970.1752.254
2018-11-26303.31302.91304.22300.190046,8000.8980.1872.258
2018-11-23297.38299.5304.02297.380036,6000.8990.1862.25
2018-11-21299.23298.72302.55295.950074,8000.90.1852.272
2018-11-20305.37298.58307.21297.1400116,1000.9010.1932.28
2018-11-19314.21309.49315.49308.4800106,4000.8940.1972.345
2018-11-16307.34313.93314.71307.3400188,2000.8950.2012.381
2018-11-15304.97309.76309.93302.4300123,9000.8950.1962.389
2018-11-14308.71306.35312.8304.5400174,0000.8910.1912.365
2018-11-13313.83306.35313.88305.310099,5000.8870.1972.351
2018-11-12315.85312.12318.04311.340063,9000.8880.2022.461
2018-11-09323.12316.75327.18312.5500144,9000.890.1942.541
2018-11-08321.27323.4324.01319.110.30206,1000.8870.2012.577
2018-11-07315.15321.59321.98315.150095,1000.8950.1832.611
2018-11-06313.61312.59313.61309.860079,6000.8910.1792.549
2018-11-05302.84312.33313.67299.9900132,4000.8910.1812.559
2018-11-02306.25305.86308.91302.340087,1000.8880.1792.522
2018-11-01304.87304.57306.28299.720081,8000.890.1752.524
2018-10-31308.26303.27308.6301.6900108,8000.8870.1722.549
2018-10-30308.92304.62308.92295.0100184,6000.8890.1832.586
2018-10-29290.12277.78290.58272.4800140,5000.8610.1472.429
2018-10-26288.65286.8288.83280.670081,8000.860.1632.414
2018-10-25288.69291.59293.69288.10058,7000.8570.1772.419
2018-10-24297.71288.13297.71287.8100105,2000.8590.182.377
2018-10-23295.24297.86300.76290.170061,7000.8920.2432.437
2018-10-22302.08299.06304.1296.450054,3000.8750.2262.437
2018-10-19303.46301.17304.43298.950098,3000.8760.2242.429
2018-10-18311.8302.98311.81301.480082,7000.8760.2292.428
2018-10-17311.33311.89312.93308.40066,2000.870.2442.514
2018-10-16306.07310.85311.95306.070059,2000.8690.2382.543
2018-10-15302.54305.57309.31299.9300180,4000.8720.2412.522
2018-10-12301.05302.18304.98298.6600119,4000.8760.2272.465
2018-10-11308.99296.79310.88296.4100110,4000.8770.2192.45
2018-10-10314.78309.3314.94308.690069,8000.8650.2412.545
2018-10-09314.25315.34318313.740079,2000.8720.2412.567
2018-10-08315.51314.28317.15311.550095,0000.8720.242.532
2018-10-05314.7315.83317.54312.40076,6000.870.2372.526
2018-10-04318.21314.3318.21313.510066,3000.8720.2272.504
2018-10-03319.74319.02321.26317.9200134,5000.8680.232.536
2018-10-02317.39318.28319.52316.020077,0000.8620.2242.533
2018-10-01319.98317.95320.99316.610088,0000.8610.2152.527
2018-09-28317.65318.46320.13316.690076,3000.8550.2132.544
2018-09-27315.3318.07319.19313.430098,3000.8550.222.629
2018-09-26315.22314.88318.72311.910095,9000.8640.2072.573
2018-09-25313.77314.89317.31313.1500115,2000.8650.1972.576
2018-09-24311.43312.85313.86310.640098,0000.8650.1942.62
2018-09-21311.26312314.1311.1400169,5000.8660.1952.6
2018-09-20305.26311.05311.39304.9800111,6000.8630.1972.613
2018-09-19308.5304.36309.48303.0400113,1000.860.192.56
2018-09-18308.95308.81311.59305.6300161,7000.8610.1952.583
2018-09-17317.86309.06317.86308.270092,8000.8610.2012.574
2018-09-14317.19317.11319.89314.90086,6000.8540.2032.647
2018-09-13316.2317.36318.83316.20053,3000.8530.2022.636
2018-09-12313.16315.3317.03312.130085,6000.8530.1972.634
2018-09-11311.85313.46313.55311.060083,4000.8540.1992.618
2018-09-10313.26312.27313.86310.590046,8000.8540.1982.664
2018-09-07314.58312.45317.63312.180080,5000.8480.2072.591
2018-09-06313.69314.84317.21313.690084,1000.8510.2132.62
2018-09-05317.87313.99317.99311.7600101,2000.8480.2142.576
2018-09-04322.41317.74322.41317.600114,7000.8470.2152.594
2018-08-31319.24322.41324.08318.240079,2000.8510.2262.624
2018-08-30318.38318.56321.6318.060060,7000.8510.222.602
2018-08-29321.47319.17324.61317.9900100,6000.8530.2152.58
2018-08-28316.93320.44321.07316.110097,2000.8540.2152.587
2018-08-27321.23315.48321.39315.320076,2000.8450.2042.518
2018-08-24318.36319.77322.56317.600103,1000.8310.2082.526
2018-08-23318.08318.35319.91317.080083,9000.8290.2112.525
2018-08-22318.04318320.25316.680073,1000.830.2082.534
2018-08-21318.24318.9320.4317.870058,7000.8240.2132.55
2018-08-20316.87317.54319.23316.870053,3000.8220.2132.546
2018-08-17315.45317.09318.32315.250092,5000.8230.212.569
2018-08-16314.33315.84316.09312.460075,5000.8230.2082.556
2018-08-15315.68312.83316.77311.160088,2000.8220.2042.537
2018-08-14315.02316.06316.5314.6300168,6000.8210.2082.539
2018-08-13315.3314.27318.94313.4200157,3000.8210.2072.513


Copyright (c) 2005 - 2019 by Lukasz Tomicki