CDW Corporation (CDW)     Sec: Technology Ind: Information Technology Services
Peak: -0.59%   12m: 48.17%   6m: 15.46%   ytd: 53.88%   div: 0.95%   beta: 1.06   alpha: 0.295   s: 2.837 (99.31)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer | Products

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-16123.37123.67124.9123.0100627,4041.060.2952.837
2019-10-15123.33123.36124.34123.0700811,2551.060.2942.82
2019-10-14123.62123.33124.4123.200652,5171.0620.3022.822
2019-10-11123.97124.41125.41123.3200711,2721.0630.3022.848
2019-10-10121.34122.54122.85121001,371,4761.0610.2972.769
2019-10-09123.86121.8123.86120.92001,174,5671.0620.2932.7
2019-10-08121.93122.99124.06121.45001,864,3001.0660.2992.697
2019-10-07122.34123.12124.11121.0500883,9001.070.2892.702
2019-10-04120.01122.4122.61119.84001,463,0001.0690.2892.661
2019-10-03119.64119.68120.78117.55001,171,4001.0670.2852.605
2019-10-02121.29119.82121.3118.9001,473,8001.0690.292.652
2019-10-01123.43121.12124.52121.1001,302,9001.0720.2872.657
2019-09-30122.42123.24123.52121.65001,703,5001.070.2882.648
2019-09-27123.14121.79124.08120.94001,727,4001.0690.2832.652
2019-09-26121.52123.4124.34120.13001,754,1001.0690.2842.688
2019-09-25118.47121.52121.79117.05001,658,3001.0720.2672.673
2019-09-24119.57118.66120.47117.26002,107,0001.0710.2642.58
2019-09-23120.88119.34121.76119.21002,503,0001.0720.2652.626
2019-09-20122.07121.06122.39118.840024,549,4001.0720.2742.602
2019-09-19119.89121.8122.91119.64003,147,5001.0710.2832.582
2019-09-18121120.38122.2118.79007,389,3001.0710.2822.56
2019-09-17112.68113.8114.6211100739,1001.0710.2582.474
2019-09-16111.6113116.02110.52001,174,0001.0710.2582.481
2019-09-13113.89111.71113.98110.9700957,4001.070.2532.469
2019-09-12112.78114.32114.62111.0600661,0001.0690.2642.48
2019-09-11111.75112.81112.92110.0900695,6001.0670.2582.462
2019-09-10116.65111.5116.87110.7600968,3001.0670.2532.429
2019-09-09119117.51119.32116.6500590,4001.0670.2782.535
2019-09-06118.91118.39118.91117.5500659,7001.0670.2832.536
2019-09-05119.27118.47119.99117.5900581,7001.0670.2862.537
2019-09-04117.02118.06118.65116.700903,2001.070.2862.55
2019-09-03115.52116.02116.33113.9500709,7001.0690.2812.492
2019-08-30115.53115.5116.5113.59001,099,7001.0710.282.388
2019-08-29113.63114.7115.25113.6300768,1001.0710.2782.379
2019-08-28112.14111.73112.49111.500588,3001.0680.2662.329
2019-08-27113.72112.58113.97112.4900801,9001.070.2712.317
2019-08-26114.15112.77114.15111.9100603,4001.070.2732.312
2019-08-23115.22112.23115.71111.750.2950510,0001.0710.2742.316
2019-08-22115.67116.22117.65115.0300508,0001.0670.2822.394
2019-08-21114.48115.59116.39114.0700325,1001.0670.282.379
2019-08-20114.3113.44115.11113.3100371,4001.0660.2782.359
2019-08-19113.06114.02115.6112.7400713,1001.0660.2752.362
2019-08-16109.01111.41112.01108.7900502,2001.0650.2642.333
2019-08-15109.62108.44110.4108.0800505,7001.0620.2572.316
2019-08-14110.45109.73111.81109.4600552,3001.0630.2612.348
2019-08-13111.73113.06114.34110.600700,0001.0620.262.429
2019-08-12113.71112.08114.09111.6500479,2001.0650.2612.435
2019-08-09111.65114.44115.06110.7500727,1001.0630.2742.494
2019-08-08109.68112.41112.78109.22001,462,6001.0660.2662.47
2019-08-07106.45108.37108.87105.7200633,8001.060.2592.408
2019-08-06107.76108.07108.97107.5600804,3001.060.2582.37
2019-08-05111.41107.26111.56106.5800978,3001.0630.2752.36
2019-08-02117.14116.05117.33113.4900795,2001.0340.3012.542
2019-08-01118.2118.22120.51117.5001,312,6001.0320.3092.566
2019-07-31114.91117.86119.42114.91001,102,8001.0340.3062.566
2019-07-30112.28113.29113.68111.83001,370,7001.0470.2822.458
2019-07-29114.1112.62114.23112.300704,6001.0480.2782.457
2019-07-26115.34114.15115.69114.0700418,4001.0470.2842.493
2019-07-25112.71113.92114.2112.1800422,0001.0470.2912.488
2019-07-24112.92113.31113.76112.5400606,8001.0480.2832.455
2019-07-23112.51113.37113.43111.8700585,3001.0480.2862.467
2019-07-22112.95112.03113.24111.9600584,2001.0490.292.442
2019-07-19112.7112.23114.26112.2300619,2001.0490.2962.45
2019-07-18112.9112.13113.13111.07001,109,6001.050.2932.436
2019-07-17113.85113.19114.31113.0900650,6001.0510.32.46
2019-07-16115.28114.07115.63113.7600867,6001.050.3022.467
2019-07-15115.93115.63116.18114.7100985,9001.0490.3062.507
2019-07-12113.46115.93116.05113.3600655,2001.0480.3062.491
2019-07-11112.4113.28113.55110.8600660,8001.0470.3012.444
2019-07-10112.85112.18113.48111.4400827,8001.0450.2982.396
2019-07-09109.35112.47112.82109.01001,241,0001.0460.32.393
2019-07-08112.8110.12112.8109.8400719,8001.0460.2912.369
2019-07-05112.93113.5113.64112.2500645,6001.0430.3012.439
2019-07-03112.67113.25114.05112.4900612,5001.0440.3012.372
2019-07-02112.28112.44112.95111.8800728,8001.0420.2992.366
2019-07-01112.66112.25113.3111.1300786,1001.0360.2952.38
2019-06-28110.63110.72111.14109.76002,185,7001.0320.2892.362
2019-06-27108.43110.12110.26108.0800631,3001.0290.2922.362
2019-06-26107.77108.34108.67107.7100579,4001.0380.2752.303
2019-06-25107.37107.2108.69106.9800743,0001.0360.2692.269
2019-06-24108.41107.27108.76107.0400894,0001.0380.2652.297
2019-06-21107.52108.32109.59106.49001,799,9001.0380.2712.3
2019-06-20106.21107.84109.04105.83001,037,8001.0390.2732.282
2019-06-19104.01104.75105.09103.7500817,7001.0360.2622.243
2019-06-18105.25103.87105.92103.7400630,2001.0330.2412.251
2019-06-17103.96103.95104.68103.1400649,6001.0360.2452.251
2019-06-14105.67103.98106.13103.9200426,4001.0360.2462.289
2019-06-13105.75105.84106.04105.1500646,5001.0350.2532.339
2019-06-12105.18105.1106.06104.5600417,7001.0340.2542.337
2019-06-11107.14105.58107.7105.4200506,6001.0330.2552.334
2019-06-10105.63106.11107.29105.4200565,1001.0340.262.342
2019-06-07104.61104.59105.83104.300448,3001.0330.2562.324
2019-06-06103.8103.96104.43102.900528,6001.0330.2532.324
2019-06-05103.2102.92103.49101.2500350,5001.0320.2522.309
2019-06-0499.89102.22102.399.7500818,2001.0330.2522.308
2019-06-0398.1999.1199.4598.09001,135,9001.0290.2462.258
2019-05-31101.2698.19101.4697.68001,066,3001.0290.2482.243
2019-05-30102.99102.25104.04101.8200536,4001.0210.2612.329
2019-05-29102.36102.71103.26101.5200665,6001.0210.2632.357
2019-05-28103.38102.72104.29102.4900992,1001.0220.2592.366
2019-05-24102.81102.93103.34101.6500397,2001.0190.2522.381
2019-05-23104.36102.04105.09101.860.2950768,4001.0190.2412.39
2019-05-22105.55105.53105.99104.6900558,3001.0140.2562.482
2019-05-21104.76105.76106.06104.7600749,7001.0130.2582.38
2019-05-20102.86103.78104.32102.3800545,2001.0120.2592.368
2019-05-17104.48103.79106.15103.6600708,0001.0140.2542.354
2019-05-16104.03105.27105.62104.0300755,5001.0140.2632.353
2019-05-15102.31103.56104.15102.2900593,0001.0120.2592.327
2019-05-14102102.71103.43101.7400856,0001.0120.2592.313
2019-05-13103.74101.5104.58101.3300747,7001.010.2592.27
2019-05-10104.46105.98106.29103.4500836,5001.0020.2752.347
2019-05-09104.24104.83104.99102.8200809,6001.0010.2742.374
2019-05-08105.72105.08106.43104.9700625,8001.0010.2732.422
2019-05-07107.43106.2107.76105.2600593,5001.0010.2762.512
2019-05-06106.39108.47108.63106.1300375,0000.990.3112.526
2019-05-03107.88108.51108.84107.1900523,0000.9890.3122.499
2019-05-02106.74107.15108.23105.8600594,6000.9870.3062.488
2019-05-01109.87106.79111106.7700721,5000.9910.2852.491
2019-04-30104.32105.04105.16103.4700836,6000.9980.2692.459
2019-04-29104.56104.31104.94103.8300512,4000.9970.2662.467
2019-04-26103.91104.73104.79103.4900542,2000.9980.2752.47
2019-04-25105.96104.69105.96104.0900523,4001.0010.2552.478
2019-04-24105.69105.82106.41105.6900503,60010.2592.459
2019-04-23104.48105.54105.84104.2900738,9001.0010.2572.441
2019-04-22104.68104.36104.83104.0600533,90010.252.411
2019-04-18105.05104.83105.12104.1300504,7001.0010.2542.438
2019-04-17107.04104.63107.1104.100698,9001.0010.2562.431
2019-04-16107.6107.11107.99106.8800753,70010.2672.486
2019-04-15106.84107.57107.71106.14001,116,20010.2672.535
2019-04-12106.47106.43106.69105.38001,201,3001.0010.2652.535
2019-04-11104.4106.13106.52103.9400904,4000.9990.2632.542
2019-04-10101.5103.5103.97101.43001,007,8000.9990.2532.45
2019-04-09101.13101.43101.58100.7800609,3000.9980.2432.385
2019-04-08100.01101.45101.5398.6500945,1000.9990.242.45
2019-04-05100.41100.26100.6499.8400555,9001.0010.242.411
2019-04-04100.18100.03100.499.5200585,80010.2432.375
2019-04-0399.4599.97100.5298.9200740,3001.0010.2412.366
2019-04-0298.0898.7499.2797.6500579,00010.2372.301
2019-04-0196.7598.198.3796.5400675,30010.2352.299
2019-03-2995.3295.8696.1694.98001,080,1000.9970.2272.323
2019-03-2894.2294.6195.0193.2400624,9000.9980.2292.351
2019-03-2795.5193.795.5193.2700569,5000.9980.2272.357
2019-03-2695.9695.1996.2594.72001,037,7000.9970.2322.391
2019-03-2595.4795.1595.4994.300499,80010.2292.396
2019-03-2297.995.3698.195.3300693,5000.9990.2332.476
2019-03-2196.8198.0698.7696.7300733,9000.9950.2362.531
2019-03-2096.8496.6597.289600823,1000.9950.2372.497
2019-03-1996.9497.0397.796.5200627,5000.9930.2322.496
2019-03-1897.196.5297.595.800647,8000.9920.2272.49
2019-03-1596.3797.397.395.94001,238,4000.9930.2372.505
2019-03-1496.2796.1196.4995.5900580,6000.9920.2362.536
2019-03-1395.8496.4696.8895.6500823,7000.990.2372.539
2019-03-1294.5795.4895.6194.1300697,9000.990.2312.474
2019-03-1192.0794.2194.2691.8800893,2000.9890.2252.43
2019-03-0890.3291.8191.8790.0500478,6000.9850.222.37
2019-03-0792.3491.2492.3490.6800678,1000.9860.2152.351
2019-03-0693.4892.7293.8392.7200609,0000.9840.2182.301
2019-03-0593.9393.3494.4393.200628,2000.9850.2292.321
2019-03-0494.593.7694.9992.8500527,4000.9840.2232.372
2019-03-0193.7594.3394.493.0600589,9000.9810.2252.399
2019-02-2894.3793.3994.3793.3500555,2000.9760.2352.36
2019-02-2794.2194.4494.6793.5600428,2000.9750.2352.432
2019-02-2694.6194.7695.2894.35001,291,9000.9740.2362.506
2019-02-2595.6995.0696.5594.9600626,6000.9740.2382.55
2019-02-2294.7795.2495.694.390.2950497,2000.9720.2432.524
2019-02-2194.0394.294.4493.5900560,3000.9730.2442.502
2019-02-2093.7793.9994.5393.3600969,6000.9730.2492.492
2019-02-1993.6293.8994.1893.0600711,6000.9720.2562.495
2019-02-1593.194.0494.0592.7200903,8000.9740.2622.502
2019-02-1491.8893.0693.5391.6100829,2000.9880.2792.51
2019-02-1392.2291.9392.3891.2300829,5000.9880.2742.442
2019-02-1289.9391.9492.0889.93001,166,6000.9930.2642.542
2019-02-1189.4489.7590.7389.2600897,0000.9910.252.545
2019-02-0890.1489.5590.1487.28001,148,8000.9910.252.535
2019-02-0786.2990.3290.4486.27001,854,7000.9940.2482.517
2019-02-0684.9384.6785.1284.05001,004,8001.0170.2022.398
2019-02-0583.7484.818583.57001,220,8001.0170.2032.41
2019-02-0483.2883.4883.7782.6100625,4001.0160.1982.372
2019-02-0182.8582.8583.382.0700667,6001.0180.1942.381
2019-01-3182.2682.5782.8981.75001,083,0001.0180.192.323
2019-01-3081.8482.2882.480.8900477,4001.0210.1962.324
2019-01-2981.481.2382.0381.0400536,6001.020.192.349
2019-01-2880.1981.3881.6880.17001,094,1001.0230.1852.29
2019-01-2581.2781.2781.980.4500832,8001.0230.1812.321
2019-01-2480.880.4881.6380.4300719,8001.0220.1822.273
2019-01-2380.1480.7181.5879.3400955,8001.0210.1842.217
2019-01-2280.7979.6681.1479.100813,0001.0210.1842.178
2019-01-1880.558181.4580.0900913,2001.0190.1892.186
2019-01-1779.3180.0880.4179.3100809,2001.020.192.191
2019-01-1680.2579.8580.9779.7600753,9001.020.1922.182
2019-01-1579.0279.8179.8578.42001,418,5001.0130.1852.181
2019-01-1479.6578.5779.978.56001,051,6001.0270.1672.147
2019-01-1181.1179.9182.1579.75001,192,9001.0250.1722.163
2019-01-1079.9781.2581.6779.0800629,2001.0250.1812.179
2019-01-0991.7980.6591.7980.0900960,3001.0230.1832.194
2019-01-0877.5479.679.8277.47001,322,0001.0290.1712.21
2019-01-0777.5576.9278.2976.61001,360,6001.0190.172.141
2019-01-0477.4977.2378.0775.43001,401,4001.0210.1732.168
2019-01-0377.0576.4878.2175.95001,096,8001.0410.1742.18
2019-01-0279.0178.5179.5678.100854,2001.0450.1682.231
2018-12-3179.8280.3780.579.1400788,5001.0440.182.279
2018-12-2879.5279.0881.3178.100774,6001.0450.182.258
2018-12-2777.8378.7978.8376.3200688,4001.0460.1742.27
2018-12-2675.167979.1473.700943,4001.0480.1812.284
2018-12-2476.3574.777.0374.6800543,6001.0390.1712.197
2018-12-2179.8976.6680.3976.21002,090,3001.040.1732.278
2018-12-2083.1279.983.4178.52001,409,0001.030.182.354
2018-12-1983.9483.5485.7582.52001,320,8001.0160.1982.472
2018-12-1884.8584.3385.5583.64001,046,5001.0210.192.46
2018-12-1786.4984.0286.8983.57001,239,9001.0210.192.475
2018-12-1488.786.9790.7186.91001,458,4001.0150.1982.518
2018-12-1390.9889.0691.9788.78001,235,8001.0120.1982.585
2018-12-1290.990.7892.4690.2001,093,3001.0140.2032.597
2018-12-1191.4590.0392.0689.6001,161,9001.0140.2042.598
2018-12-1089.9989.8691.7889.46001,718,6001.0160.1982.582
2018-12-0795.0490.7195.1490.3001,666,0001.0150.2072.59
2018-12-0691.2294.7494.8990.86001,273,7001.0050.2162.683
2018-12-0494.7693.0695.9492.9001,644,6001.0080.2112.617
2018-12-0392.7295.1695.1692.31002,039,8001.0120.2122.704
2018-11-3091.7791.993.1391.55001,648,7001.0070.22.634
2018-11-2990.6891.6192.390.0500859,9001.0110.2072.643
2018-11-2888.5790.3491.1588.2700984,8001.0140.1922.617
2018-11-2788.6888.0289.0187.88001,662,4001.0120.1892.574
2018-11-2687.768989.2787.17001,419,1001.0130.1952.596
2018-11-2385.387.1387.4585.180.2950295,4001.0110.1852.544
2018-11-2185.7785.7187.9484.46001,048,2001.0150.1742.537
2018-11-2084.9984.9986.3884.200836,3001.0140.172.544
2018-11-1988.2986.8388.8486.4300591,2001.0120.1832.634
2018-11-1686.8188.3989.0486.2200629,1001.0060.1792.665
2018-11-1586.0887.5287.6185.3600824,5001.0040.192.62
2018-11-1489.0886.289.4786.17001,075,1001.0040.192.68
2018-11-1388.388.5989.1287.7400752,5001.0020.1962.724
2018-11-1289.0888.1490.1787.4900631,5001.0010.1952.689
2018-11-0989.5490.0190.4189.0100752,30010.1992.672
2018-11-0889.190.6590.6987.96001,170,60010.22.573
2018-11-0787.7689.1489.2986.95001,400,8001.0030.1862.536
2018-11-0686.1886.9887.1385.87001,313,8001.0030.1592.485
2018-11-0587.1286.6887.385.64001,161,5001.0030.1632.477
2018-11-0288.68789.0986.42001,355,9001.0010.1822.49
2018-11-0188.4688.1890.9587.98001,456,60010.1822.599
2018-10-3184.3288.9591.183.01003,432,6001.0010.1852.624
2018-10-3077.9179.3280.0377.68001,167,3000.9750.1452.379
2018-10-2979.4877.7380.9876.8400956,1000.9730.1412.352
2018-10-2678.9978.7379.9677.8100833,7000.9730.1462.368
2018-10-2580.1880.0780.8479.3200772,7000.9720.1462.393
2018-10-2482.0379.5282.4479.49001,680,0000.9780.1462.392
2018-10-2380.0982.1882.4679.0900943,1000.9730.1442.394
2018-10-2279.9981.1881.879.8400606,6000.9790.1422.361
2018-10-1982.3979.7582.7679.43001,096,8000.9810.1322.346
2018-10-1882.7882.3383.4981.5700538,1000.9810.1442.372
2018-10-1783.8782.9283.8782.1300602,2000.9830.1432.404
2018-10-1681.5483.4783.5880.9700553,0000.9830.1482.427
2018-10-1581.1880.8881.7380.6500658,9000.9750.142.364
2018-10-1281.0981.482.4279.9100674,5000.9750.1412.365
2018-10-1180.179.4281.2379.3600926,9000.9680.1432.296
2018-10-1083.0180.3983.0779.84001,223,3000.9720.1432.315
2018-10-0983.1783.488482.5900798,8000.9680.1492.423
2018-10-0884.0982.7684.381.89001,288,4000.9660.1412.366
2018-10-0585.384.6686.2883.9900807,4000.9680.1552.417
2018-10-0487.1485.3887.1485.1700775,1000.9670.1592.407
2018-10-0386.4887.2687.3186.0500879,9000.9680.1712.453
2018-10-0286.7486.4487.2886.2500681,0000.960.1592.481
2018-10-0188.1886.9388.2286.7900667,4000.960.1622.455
2018-09-2887.1787.8788.1187.0500648,6000.9640.1722.509
2018-09-2787.9287.3688.1487.2400515,1000.9640.1742.396
2018-09-2688.3187.6188.8687.4400542,8000.9720.1692.4
2018-09-2588.1788.1388.2687.01001,579,0000.9710.1732.399
2018-09-2487.8287.9388.0786.63001,178,1000.9710.1742.379
2018-09-2187.9988.0389.2887.8001,404,1000.9710.1752.417
2018-09-2088.2788.0688.4787.79001,291,7000.9690.1772.502
2018-09-1988.458888.7187.69001,135,8000.9690.1752.45
2018-09-1887.6688.2289.1186.96001,068,3000.9680.1782.425
2018-09-1788.9587.8489.4287.7700652,7000.9690.1742.465
2018-09-1488.789.0989.4188.6500686,2000.9670.1782.437
2018-09-1388.3688.3689.4488.1800480,1000.9670.1752.451
2018-09-1288.5587.9388.6286.9900700,4000.9660.1762.477
2018-09-1187.4588.6288.887.0200785,4000.9670.1812.463
2018-09-1086.687.4587.5286.0500416,2000.9660.1792.47
2018-09-0786.2986.6387.0886.1100474,1000.9610.1822.456
2018-09-0685.886.4486.7885.5200982,7000.9710.1882.427
2018-09-0586.8386.1186.9485.200718,7000.9710.1842.411
2018-09-0486.9186.6888.1285.3600670,9000.9710.1912.45
2018-08-3186.4686.5386.8686.3600556,3000.9680.1882.49
2018-08-3087.1386.687.4286.300656,6000.9710.1832.546
2018-08-2987.3187.3187.7687.0800407,9000.9710.1862.549
2018-08-2886.5487.0887.2286.0400479,1000.9710.1852.554
2018-08-2785.7686.6187.1685.7600599,4000.9670.1822.52
2018-08-2485.7585.7786.1785.4900834,7000.9770.1872.432
2018-08-2384.6285.3185.7184.60.210729,4000.9720.1942.395
2018-08-2285.0684.7285.4183.6500600,3000.960.1972.402
2018-08-2184.7985.1385.5884.7001,778,7000.9460.2082.409
2018-08-2085.2184.7585.4284.5800657,6000.9470.2062.392
2018-08-1784.884.7685.1784.34001,139,9000.9460.212.392
2018-08-1684.5884.6385.2984.4700470,2000.9460.2082.391
2018-08-1584.1684.0284.6683.2800521,3000.9470.2122.38
2018-08-1484.184.6484.8683.55001,027,8000.9470.2152.362
2018-08-1383.6483.5684.0683.1700910,2000.9460.2112.331
2018-08-1083.8783.4584.3583.1600558,7000.9470.2032.347
2018-08-0984.2384.4784.8183.9600633,5000.9440.2112.379


Copyright (c) 2005 - 2019 by Lukasz Tomicki