Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	303.77	304.11	297.30	298.85	110,744	-1.33(-0.44%)
Oct 30, 2018	295.29	304.42	290.71	300.19	187,964	+26.45(+9.66%)
Oct 29, 2018	285.90	286.35	268.51	273.73	143,031	-8.90(-3.15%)
Oct 26, 2018	284.44	284.62	276.58	282.63	83,197	-4.71(-1.64%)
Oct 25, 2018	284.48	289.41	283.90	287.34	59,790	+3.41(+1.20%)
Oct 24, 2018	293.37	293.37	283.62	283.93	107,133	-9.58(-3.27%)
Oct 23, 2018	293.03	296.38	285.95	293.52	62,871	-1.19(-0.40%)
Oct 22, 2018	297.68	299.68	292.13	294.71	55,260	-2.08(-0.70%)
Oct 19, 2018	299.04	300.00	294.60	296.79	100,102	-1.78(-0.60%)
Oct 18, 2018	307.26	307.27	297.09	298.57	84,265	-8.78(-2.86%)
Oct 17, 2018	306.80	308.38	303.91	307.35	67,435	+1.02(+0.33%)
Oct 16, 2018	301.61	307.40	301.61	306.32	60,257	+5.20(+1.73%)
Oct 15, 2018	298.13	304.80	295.56	301.12	183,711	+3.34(+1.12%)
Oct 12, 2018	296.66	300.54	294.31	297.78	121,487	+5.31(+1.82%)
Oct 11, 2018	304.49	306.35	292.10	292.47	112,435	-12.32(-4.04%)
Oct 10, 2018	310.19	310.35	304.19	304.79	71,092	-5.96(-1.92%)
Oct 09, 2018	309.67	313.37	309.17	310.75	80,679	+1.05(+0.34%)
Oct 08, 2018	310.92	312.53	307.01	309.70	96,719	-1.53(-0.49%)
Oct 05, 2018	310.11	312.91	307.85	311.23	78,004	+1.51(+0.49%)
Oct 04, 2018	313.58	313.58	308.95	309.72	67,500	-4.65(-1.48%)
Oct 03, 2018	315.08	316.59	313.29	314.38	136,931	+0.73(+0.23%)
Oct 02, 2018	312.77	314.87	311.42	313.65	78,432	+0.33(+0.11%)
Oct 01, 2018	315.32	316.31	312.00	313.32	89,999	-0.51(-0.16%)
Sep 28, 2018	313.02	315.47	312.08	313.83	77,698	+0.39(+0.13%)
Sep 27, 2018	310.70	314.54	308.87	313.43	100,183	+3.14(+1.01%)
Sep 26, 2018	310.62	314.08	307.37	310.29	97,743	-0.01(-0.00%)
Sep 25, 2018	309.20	312.69	308.59	310.30	117,296	+2.00(+0.65%)
Sep 24, 2018	306.89	309.29	306.12	308.30	99,825	+0.85(+0.27%)
Sep 21, 2018	306.73	309.52	306.61	307.45	172,505	+0.93(+0.30%)
Sep 20, 2018	300.81	306.85	300.54	306.52	113,605	+6.59(+2.20%)
Sep 19, 2018	304.01	304.97	298.62	299.93	115,165	-4.38(-1.44%)
Sep 18, 2018	304.45	307.05	301.18	304.31	164,625	-0.25(-0.08%)
Sep 17, 2018	313.23	313.23	303.78	304.56	94,519	-7.94(-2.54%)
Sep 14, 2018	312.57	315.23	310.31	312.49	88,085	-0.25(-0.08%)
Sep 13, 2018	311.60	314.19	311.60	312.74	54,272	+2.03(+0.65%)
Sep 12, 2018	308.60	312.41	307.58	310.70	87,133	+1.81(+0.58%)
Sep 11, 2018	307.31	308.99	306.53	308.90	84,993	+1.18(+0.38%)
Sep 10, 2018	308.70	309.29	306.07	307.72	47,714	-0.18(-0.06%)
Sep 07, 2018	310.00	313.00	307.63	307.89	81,975	-2.36(-0.76%)
Sep 06, 2018	309.12	312.59	309.12	310.25	85,645	+0.84(+0.27%)
Sep 05, 2018	313.24	313.36	307.22	309.42	103,134	-3.69(-1.18%)
Sep 04, 2018	317.71	317.71	312.97	313.11	116,821	-4.61(-1.45%)
Aug 31, 2018		317.71	317.71	317.71	0	+3.79(+1.21%)
Aug 30, 2018	313.75	316.92	313.42	313.93	61,838	-0.60(-0.19%)
Aug 29, 2018	316.79	319.88	313.36	314.52	102,460	-1.25(-0.39%)
Aug 28, 2018	312.31	316.40	311.51	315.77	98,960	+4.88(+1.57%)
Aug 27, 2018	316.56	316.71	310.73	310.89	77,633	-4.22(-1.34%)
Aug 24, 2018	313.73	317.86	312.97	315.11	105,092	+1.39(+0.44%)
Aug 23, 2018	313.44	315.25	312.46	313.72	85,430	+0.35(+0.11%)
Aug 22, 2018	313.40	315.58	312.07	313.37	74,420	-0.89(-0.28%)
Aug 21, 2018	313.61	315.73	313.24	314.26	59,749	+1.34(+0.43%)
Aug 20, 2018	312.25	314.58	312.25	312.91	54,287	+0.44(+0.14%)
Aug 17, 2018	310.86	313.69	310.65	312.47	94,094	+1.23(+0.39%)
Aug 16, 2018	309.75	311.49	307.91	311.24	76,876	+2.97(+0.96%)
Aug 15, 2018	311.09	312.16	306.63	308.28	89,816	-3.18(-1.02%)
Aug 14, 2018	310.43	311.89	310.04	311.46	171,801	+1.77(+0.57%)
Aug 13, 2018	310.70	314.30	308.86	309.69	160,241	-0.26(-0.09%)
Aug 10, 2018	310.28	312.91	309.92	309.96	84,725	-0.82(-0.27%)
Aug 09, 2018	311.29	313.38	310.29	310.78	63,020	-0.01(-0.00%)
Aug 08, 2018	310.51	311.53	308.77	310.79	122,160	+0.60(+0.19%)
Aug 07, 2018	314.51	314.98	309.76	310.19	111,255	-3.48(-1.11%)
Aug 06, 2018	309.04	314.02	309.04	313.68	59,138	+3.62(+1.17%)
Aug 03, 2018	312.96	314.11	309.17	310.06	112,326	-3.29(-1.05%)
Aug 02, 2018	310.07	313.68	310.07	313.34	107,701	+3.36(+1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.