Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	489.78	490.15	472.74	486.08	98,117	-4.37(-0.89%)
Jul 30, 2020	465.33	506.63	452.58	490.45	134,433	+26.25(+5.65%)
Jul 29, 2020	449.97	468.91	449.97	464.20	64,386	+14.33(+3.19%)
Jul 28, 2020	462.93	463.23	447.53	449.87	61,232	-14.04(-3.03%)
Jul 27, 2020	464.88	466.73	459.75	463.91	92,249	-2.51(-0.54%)
Jul 24, 2020	468.32	472.19	463.82	466.42	37,971	-4.39(-0.93%)
Jul 23, 2020	470.05	478.35	467.66	470.82	43,169	+3.02(+0.65%)
Jul 22, 2020	473.44	475.70	467.00	467.79	75,110	-8.36(-1.75%)
Jul 21, 2020	477.22	478.54	473.14	476.15	56,797	+0.66(+0.14%)
Jul 20, 2020	476.50	477.38	473.32	475.49	49,687	+0.86(+0.18%)
Jul 17, 2020	469.11	476.30	467.32	474.63	52,855	+7.68(+1.65%)
Jul 16, 2020	468.59	472.47	465.29	466.94	44,717	-2.21(-0.47%)
Jul 15, 2020	460.76	469.28	460.76	469.16	54,942	+12.46(+2.73%)
Jul 14, 2020	455.86	459.65	447.27	456.69	79,780	+0.45(+0.10%)
Jul 13, 2020	469.67	471.18	455.49	456.24	70,673	-11.36(-2.43%)
Jul 10, 2020	470.35	471.20	463.15	467.60	80,802	-1.48(-0.32%)
Jul 09, 2020	471.95	473.01	462.38	469.08	97,732	-1.16(-0.25%)
Jul 08, 2020	466.22	474.03	460.42	470.23	133,903	+4.49(+0.96%)
Jul 07, 2020	469.66	474.62	465.74	465.74	119,063	-7.86(-1.66%)
Jul 06, 2020	466.33	477.98	462.37	473.60	187,306	+12.04(+2.61%)
Jul 02, 2020	457.87	463.08	455.27	461.56	171,527	+7.37(+1.62%)
Jul 01, 2020	448.16	459.97	446.01	454.19	118,436	+8.72(+1.96%)
Jun 30, 2020	435.07	447.77	433.54	445.48	136,721	+7.52(+1.72%)
Jun 29, 2020	440.31	442.87	435.71	437.96	108,732	-1.19(-0.27%)
Jun 26, 2020	444.42	447.77	439.14	439.14	243,216	-5.27(-1.19%)
Jun 25, 2020	439.97	444.85	431.67	444.42	158,465	+4.94(+1.12%)
Jun 24, 2020	443.02	446.38	434.60	439.48	265,698	-8.22(-1.84%)
Jun 23, 2020	450.72	451.29	444.59	447.70	94,840	-1.33(-0.30%)
Jun 22, 2020	451.16	453.39	444.38	449.03	62,387	-1.32(-0.29%)
Jun 19, 2020	446.70	451.96	446.64	450.35	141,657	+5.77(+1.30%)
Jun 18, 2020	439.23	447.80	438.74	444.59	76,484	+1.16(+0.26%)
Jun 17, 2020	446.94	447.81	439.83	443.43	107,749	-1.60(-0.36%)
Jun 16, 2020	448.61	448.85	439.54	445.03	79,735	+6.54(+1.49%)
Jun 15, 2020	420.63	443.32	419.90	438.49	111,556	+8.65(+2.01%)
Jun 12, 2020	430.35	432.49	422.04	429.84	165,249	+7.26(+1.72%)
Jun 11, 2020	436.71	441.31	419.27	422.58	120,741	-20.55(-4.64%)
Jun 10, 2020	431.25	448.50	422.80	443.13	149,646	+11.86(+2.75%)
Jun 09, 2020	449.03	449.03	431.00	431.27	86,293	-21.32(-4.71%)
Jun 08, 2020	448.88	456.54	448.88	452.60	100,065	+1.88(+0.42%)
Jun 05, 2020	449.82	454.89	443.43	450.72	79,789	+4.09(+0.92%)
Jun 04, 2020	455.41	458.41	443.83	446.63	92,194	-16.72(-3.61%)
Jun 03, 2020	460.27	466.88	456.55	463.35	139,534	+2.87(+0.62%)
Jun 02, 2020	463.18	463.18	452.38	460.48	105,242	-3.62(-0.78%)
Jun 01, 2020	469.81	471.66	463.57	464.09	86,534	-8.48(-1.80%)
May 29, 2020	475.07	476.55	468.09	472.57	180,944	-3.71(-0.78%)
May 28, 2020	468.18	486.19	467.62	476.29	77,680	+6.87(+1.46%)
May 27, 2020	475.60	475.60	457.62	469.41	107,573	-3.82(-0.81%)
May 26, 2020	479.20	482.61	472.95	473.24	112,018	+2.31(+0.49%)
May 22, 2020	473.67	473.67	467.55	470.93	61,908	-0.05(-0.01%)
May 21, 2020	466.49	472.00	466.49	470.98	85,707	+3.42(+0.73%)
May 20, 2020	466.46	474.71	465.27	467.56	86,273	+5.71(+1.24%)
May 19, 2020	462.47	471.41	461.10	461.85	104,221	+2.16(+0.47%)
May 18, 2020	461.89	467.37	453.29	459.69	170,579	+7.17(+1.58%)
May 15, 2020	427.53	453.25	427.49	452.52	239,731	+24.23(+5.66%)
May 14, 2020	423.64	429.31	416.99	428.29	150,934	+3.42(+0.80%)
May 13, 2020	427.98	434.83	419.85	424.88	114,673	-3.74(-0.87%)
May 12, 2020	430.34	435.11	426.40	428.62	174,912	-3.09(-0.72%)
May 11, 2020	414.93	437.00	414.93	431.71	119,815	+10.99(+2.61%)
May 08, 2020	424.69	424.69	415.33	420.72	106,693	+3.55(+0.85%)
May 07, 2020	419.40	428.04	415.92	417.17	87,315	+2.66(+0.64%)
May 06, 2020	420.30	422.74	414.51	414.51	75,530	-4.94(-1.18%)
May 05, 2020	412.34	424.25	412.34	419.45	95,994	+8.88(+2.16%)
May 04, 2020	414.93	414.93	406.43	410.57	78,511	-11.13(-2.64%)

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.