Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	259.43	260.16	253.65	254.50	104,119	-4.44(-1.71%)
Feb 27, 2018	256.56	261.86	255.92	258.94	88,002	+3.03(+1.18%)
Feb 26, 2018	256.09	256.93	253.64	255.91	122,537	-0.15(-0.06%)
Feb 23, 2018	251.73	256.68	251.73	256.05	74,721	+5.48(+2.19%)
Feb 22, 2018	251.35	256.24	249.73	250.57	95,414	-0.64(-0.25%)
Feb 21, 2018	251.02	255.62	250.85	251.21	70,473	+0.19(+0.07%)
Feb 20, 2018	247.70	253.36	247.09	251.03	111,493	+1.77(+0.71%)
Feb 16, 2018		249.25	249.25	249.25	0	-0.71(-0.28%)
Feb 15, 2018		248.44	238.86	249.96	200,286	+1.52(+0.61%)
Feb 14, 2018	242.68	251.50	242.68	248.44	143,313	+4.26(+1.74%)
Feb 13, 2018	245.57	247.23	243.38	244.18	111,392	-3.18(-1.29%)
Feb 12, 2018	248.82	251.48	245.78	247.36	97,190	-0.78(-0.32%)
Feb 09, 2018	246.27	250.37	239.20	248.15	95,314	+4.47(+1.83%)
Feb 08, 2018	251.37	252.70	243.68	243.68	74,271	-8.05(-3.20%)
Feb 07, 2018	247.29	254.71	247.29	251.73	83,617	+4.49(+1.82%)
Feb 06, 2018	241.13	249.22	239.12	247.24	118,682	-1.83(-0.74%)
Feb 05, 2018	252.42	254.78	245.45	249.07	51,947	-4.91(-1.94%)
Feb 02, 2018	258.08	258.92	253.74	253.98	91,237	-5.80(-2.23%)
Feb 01, 2018	254.44	260.64	251.50	259.78	103,942	+4.64(+1.82%)
Jan 31, 2018	261.36	262.57	255.14	255.14	152,560	-4.85(-1.86%)
Jan 30, 2018	264.80	264.80	258.37	259.99	125,568	-7.47(-2.79%)
Jan 29, 2018	265.29	270.08	264.83	267.45	93,364	+1.94(+0.73%)
Jan 26, 2018	263.03	265.55	262.26	265.52	53,297	+2.38(+0.90%)
Jan 25, 2018	262.45	263.50	260.19	263.14	154,950	+0.91(+0.35%)
Jan 24, 2018	263.62	266.23	259.81	262.23	107,237	-0.24(-0.09%)
Jan 23, 2018	261.66	264.27	259.29	262.46	104,692	+0.51(+0.19%)
Jan 22, 2018	260.81	262.79	260.31	261.95	75,612	+1.07(+0.41%)
Jan 19, 2018	257.47	262.93	257.12	260.88	76,537	+2.95(+1.14%)
Jan 18, 2018	258.11	259.02	256.05	257.94	55,615	-0.53(-0.20%)
Jan 17, 2018	257.47	258.97	255.10	258.47	87,721	+2.31(+0.90%)
Jan 16, 2018	258.47	259.62	255.35	256.16	93,684	-0.54(-0.21%)
Jan 12, 2018		256.69	256.69	256.69	0	-1.91(-0.74%)
Jan 11, 2018	255.19	259.21	255.19	258.60	74,594	+4.29(+1.69%)
Jan 10, 2018	253.29	255.03	248.90	254.31	80,321	-0.31(-0.12%)
Jan 09, 2018	251.29	256.45	250.85	254.63	143,087	+3.44(+1.37%)
Jan 08, 2018	249.62	252.41	247.33	251.19	130,265	+0.74(+0.30%)
Jan 05, 2018	248.72	251.22	246.57	250.45	82,521	+3.17(+1.28%)
Jan 04, 2018	243.73	248.79	243.73	247.28	94,192	+4.23(+1.74%)
Jan 03, 2018	243.04	244.72	240.64	243.04	71,020	+1.21(+0.50%)
Jan 02, 2018	239.20	242.78	238.60	241.83	107,696	+3.88(+1.63%)
Dec 29, 2017		237.95	237.95	237.95	0	+0.35(+0.15%)
Dec 28, 2017	237.40	238.32	235.32	237.60	41,609	+0.54(+0.23%)
Dec 27, 2017	236.56	238.93	236.29	237.06	37,386	+0.39(+0.17%)
Dec 26, 2017	236.84	239.25	234.87	236.67	33,354	-0.69(-0.29%)
Dec 22, 2017	236.14	238.81	235.65	237.36	39,424	+1.01(+0.43%)
Dec 21, 2017	235.72	238.23	235.58	236.35	35,698	+0.38(+0.16%)
Dec 20, 2017	236.34	238.58	235.89	235.97	70,451	+0.73(+0.31%)
Dec 19, 2017	234.54	237.96	234.54	235.23	158,573	+1.14(+0.49%)
Dec 18, 2017	236.00	238.71	231.81	234.10	122,883	-0.43(-0.18%)
Dec 15, 2017	230.65	236.08	230.65	234.53	286,512	+4.59(+2.00%)
Dec 14, 2017	232.45	233.70	229.49	229.93	77,101	-2.12(-0.92%)
Dec 13, 2017	230.31	233.39	229.27	232.06	118,251	+1.75(+0.76%)
Dec 12, 2017	230.00	232.86	229.88	230.31	127,810	+0.44(+0.19%)
Dec 11, 2017	233.74	233.86	229.12	229.87	89,174	-3.81(-1.63%)
Dec 08, 2017	233.59	236.21	232.08	233.68	142,713	+0.00(+0.00%)
Dec 07, 2017	234.20	235.67	230.95		118,245	+0.00(+0.00%)
Dec 06, 2017	235.56	235.71	233.57	233.85	80,859	-1.92(-0.81%)
Dec 05, 2017	237.59	238.64	235.20	235.77	91,273	-1.92(-0.81%)
Dec 04, 2017		242.37	237.29	237.69	84,665	-4.68(-1.93%)

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.