Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	452.96	487.71	452.96	477.98	204,017	+34.94(+7.89%)
Oct 28, 2021	439.87	444.99	437.83	443.04	68,281	+5.30(+1.21%)
Oct 27, 2021	438.40	441.23	429.99	437.74	66,018	-0.10(-0.02%)
Oct 26, 2021	434.33			437.84	69,127	+1.27(+0.29%)
Oct 25, 2021	445.85	445.85	434.59	436.57	86,867	-10.07(-2.25%)
Oct 22, 2021	456.07	457.88	444.54	446.64	80,433	-10.33(-2.26%)
Oct 21, 2021	442.94	457.25	441.54	456.97	105,843	+15.97(+3.62%)
Oct 20, 2021	440.04	445.01	436.17	441.00	76,689	+3.60(+0.82%)
Oct 19, 2021	431.30	438.39	431.30	437.40	87,324	+6.46(+1.50%)
Oct 18, 2021	425.53	431.03	422.66	430.94	111,108	+4.63(+1.09%)
Oct 15, 2021	416.12	427.61	413.91	426.31	95,486	+12.34(+2.98%)
Oct 14, 2021	406.49	415.96	406.49	413.97	66,683	+9.13(+2.25%)
Oct 13, 2021	409.72	412.69	403.82	404.85	127,764	-4.05(-0.99%)
Oct 12, 2021	404.48	408.97	399.43	408.90	175,857	+4.96(+1.23%)
Oct 11, 2021	411.64	411.64	401.46	403.93	90,475	-8.50(-2.06%)
Oct 08, 2021	417.03	419.50	411.80	412.44	122,712	-4.32(-1.04%)
Oct 07, 2021	424.27	427.64	416.46	416.76	214,966	-7.80(-1.84%)
Oct 06, 2021	429.78	429.78	421.55	424.56	99,610	-8.31(-1.92%)
Oct 05, 2021	443.96	445.88	431.74	432.87	125,063	-12.14(-2.73%)
Oct 04, 2021	453.05	456.65	442.26	445.01	123,032	-8.76(-1.93%)
Oct 01, 2021	462.25	462.25	452.30	453.77	76,133	-7.24(-1.57%)
Sep 30, 2021	466.88	470.79	460.62	461.00	101,517	-4.14(-0.89%)
Sep 29, 2021	465.31	469.86	461.96	465.15	114,871	+2.98(+0.65%)
Sep 28, 2021	465.40	465.44	459.94	462.16	47,977	-5.00(-1.07%)
Sep 27, 2021	461.88	468.31	460.45	467.17	65,080	+2.92(+0.63%)
Sep 24, 2021	463.74	465.64	461.88	464.25	55,494	-1.62(-0.35%)
Sep 23, 2021	468.79	468.86	462.27	465.87	76,716	-3.04(-0.65%)
Sep 22, 2021	468.90	473.36	467.83	468.91	55,047	+0.02(+0.00%)
Sep 21, 2021	468.28	471.40	465.62	468.89	77,727	+1.40(+0.30%)
Sep 20, 2021	467.76	468.04	462.89	467.50	74,602	-3.82(-0.81%)
Sep 17, 2021	474.50	475.24	468.80	471.31	235,172	-2.57(-0.54%)
Sep 16, 2021	473.02	475.70	466.58	473.88	85,910	+0.74(+0.16%)
Sep 15, 2021	469.33	474.05	468.52	473.14	114,670	+1.32(+0.28%)
Sep 14, 2021	477.24	477.54	469.87	471.82	93,910	-3.34(-0.70%)
Sep 13, 2021	472.79	475.75	467.72	475.16	86,561	+3.93(+0.83%)
Sep 10, 2021	475.44	475.44	470.57	471.23	69,067	-3.04(-0.64%)
Sep 09, 2021	473.08	477.13	471.70	474.27	92,289	+2.63(+0.56%)
Sep 08, 2021	459.95	472.56	457.61	471.65	83,756	+11.70(+2.54%)
Sep 07, 2021	470.89	471.03	459.15	459.95	87,180	-14.06(-2.97%)
Sep 03, 2021	479.15	483.58	473.46	474.02	74,019	-6.77(-1.41%)
Sep 02, 2021	473.55	483.32	471.94	480.79	70,107	+7.84(+1.66%)
Sep 01, 2021	473.15	476.46	470.14	472.95	74,970	+0.47(+0.10%)
Aug 31, 2021	467.12	474.55	467.12	472.48	78,713	+4.35(+0.93%)
Aug 30, 2021	468.39	474.40	466.46	468.13	75,738	-1.36(-0.29%)
Aug 27, 2021	463.97	473.53	462.47	469.49	78,878	+7.32(+1.58%)
Aug 26, 2021	460.88	464.05	459.30	462.16	56,684	+0.78(+0.17%)
Aug 25, 2021	461.50	465.22	458.57	461.38	65,083	+0.50(+0.11%)
Aug 24, 2021	461.37	463.91	458.69	460.88	68,011	-1.18(-0.26%)
Aug 23, 2021	462.36	466.09	460.32	462.06	62,707	+0.03(+0.01%)
Aug 20, 2021	457.67	464.71	454.39	462.04	94,176	+6.23(+1.37%)
Aug 19, 2021	445.03	459.56	445.03	455.81	81,209	+7.83(+1.75%)
Aug 18, 2021	451.22	457.08	447.83	447.98	132,302	-4.44(-0.98%)
Aug 17, 2021	451.22	453.56	449.54	452.42	75,965	+0.24(+0.05%)
Aug 16, 2021	452.46	457.15	449.47	452.18	62,323	-1.05(-0.23%)
Aug 13, 2021	451.83	454.94	449.69	453.23	76,333	+1.68(+0.37%)
Aug 12, 2021	452.49	454.97	450.62	451.56	61,483	-1.58(-0.35%)
Aug 11, 2021	455.17	455.59	452.42	453.14	70,761	-2.20(-0.48%)
Aug 10, 2021	463.89	466.39	453.59	455.34	125,129	-10.59(-2.27%)
Aug 09, 2021	462.23	466.98	462.23	465.93	93,090	+3.61(+0.78%)
Aug 06, 2021	465.11	467.00	459.95	462.31	88,353	-2.79(-0.60%)
Aug 05, 2021	469.32	469.32	455.87	465.11	100,161	-4.22(-0.90%)
Aug 04, 2021	467.93	471.19	463.99	469.32	96,497	-0.82(-0.17%)
Aug 03, 2021	469.77	472.13	462.33	470.15	90,736	-1.34(-0.28%)

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.