Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	491.42	495.06	484.32	488.14	86,280	-8.07(-1.63%)
Apr 28, 2022	491.40	498.11	479.18	496.20	52,865	+9.84(+2.02%)
Apr 27, 2022	480.28	495.50	469.86	486.36	95,380	+8.27(+1.73%)
Apr 26, 2022	492.18	492.37	474.69	478.08	124,229	-15.09(-3.06%)
Apr 25, 2022	484.20	493.59	479.61	493.17	56,778	+5.82(+1.19%)
Apr 22, 2022	497.87	497.87	487.24	487.35	79,605	-14.14(-2.82%)
Apr 21, 2022	511.74	511.74	500.33	501.49	64,127	-6.21(-1.22%)
Apr 20, 2022	498.12	509.63	498.12	507.70	38,435	+13.13(+2.66%)
Apr 19, 2022	488.73	497.88	486.76	494.56	60,472	+7.04(+1.44%)
Apr 18, 2022	493.49	493.49	486.04	487.52	43,496	-7.78(-1.57%)
Apr 14, 2022	505.94	511.31	494.64	495.30	53,141	-9.81(-1.94%)
Apr 13, 2022	499.65	505.11	497.22	505.11	45,715	+4.08(+0.81%)
Apr 12, 2022	502.27	507.39	500.91	501.03	55,870	-0.75(-0.15%)
Apr 11, 2022	507.22	510.38	500.31	501.78	73,229	-9.45(-1.85%)
Apr 08, 2022	518.75	518.94	510.51	511.22	68,552	-8.37(-1.61%)
Apr 07, 2022	514.63	521.91	513.16	519.60	55,878	+6.77(+1.32%)
Apr 06, 2022	502.80	514.20	502.80	512.82	82,239	+6.76(+1.34%)
Apr 05, 2022	497.98	509.36	497.98	506.06	74,995	+4.32(+0.86%)
Apr 04, 2022	506.89	508.91	498.39	501.74	84,182	-6.83(-1.34%)
Apr 01, 2022	503.68	512.25	503.68	508.57	81,772	+5.37(+1.07%)
Mar 31, 2022	507.25	509.15	503.19	503.20	67,895	-1.89(-0.37%)
Mar 30, 2022	499.59	505.36	496.29	505.08	111,530	+8.09(+1.63%)
Mar 29, 2022	489.66	497.61	486.28	497.00	89,209	+13.62(+2.82%)
Mar 28, 2022	475.42	485.47	475.42	483.38	142,279	+11.53(+2.44%)
Mar 25, 2022	476.04	480.73	471.32	471.85	84,034	-0.99(-0.21%)
Mar 24, 2022	475.28	475.28	466.95	472.84	43,601	-1.85(-0.39%)
Mar 23, 2022	483.18	483.18	473.44	474.69	57,172	-7.60(-1.58%)
Mar 22, 2022	483.97	488.83	482.12	482.29	50,200	-1.69(-0.35%)
Mar 21, 2022	486.39	490.73	482.43	483.97	30,530	-3.18(-0.65%)
Mar 18, 2022	487.45	489.31	482.52	487.15	88,518	+0.72(+0.15%)
Mar 17, 2022	481.32	487.49	477.94	486.44	50,209	+6.63(+1.38%)
Mar 16, 2022	476.07	486.02	472.48	479.81	70,240	+5.71(+1.20%)
Mar 15, 2022	471.61	475.07	464.15	474.10	64,105	+3.32(+0.70%)
Mar 14, 2022	467.28	478.23	460.96	470.78	62,972	+3.64(+0.78%)
Mar 11, 2022	472.96	472.96	466.62	467.14	45,151	-1.36(-0.29%)
Mar 10, 2022	466.47	469.48	455.61	468.50	75,444	-3.62(-0.77%)
Mar 09, 2022	470.56	479.14	467.69	472.12	55,347	+8.04(+1.73%)
Mar 08, 2022	477.54	480.88	463.26	464.09	60,727	-16.09(-3.35%)
Mar 07, 2022	485.60	487.17	477.26	480.18	54,400	-2.50(-0.52%)
Mar 04, 2022	473.17	483.83	471.65	482.68	26,831	+4.15(+0.87%)
Mar 03, 2022	485.31	485.31	475.83	478.53	28,043	-3.60(-0.75%)
Mar 02, 2022	482.07	495.55	481.36	482.13	40,421	+1.06(+0.22%)
Mar 01, 2022	472.63	484.02	472.63	481.06	54,492	+5.94(+1.25%)
Feb 28, 2022	472.48	476.21	465.91	475.12	93,954	-2.47(-0.52%)
Feb 25, 2022	443.49	480.06	451.80	477.60	98,764	+22.00(+4.83%)
Feb 24, 2022	442.46	457.58	442.16	455.59	71,753	+1.43(+0.31%)
Feb 23, 2022	461.63	463.08	453.30	454.16	49,626	-6.39(-1.39%)
Feb 22, 2022	452.59	463.91	450.34	460.56	58,548	+4.46(+0.98%)
Feb 18, 2022				456.10	0	+0.17(+0.04%)
Feb 17, 2022	461.86	462.82	455.89	455.93	26,730	-9.29(-2.00%)
Feb 16, 2022	471.02	471.02	455.33	465.22	68,302	-9.66(-2.03%)
Feb 15, 2022	464.18	478.51	464.18	474.88	29,750	+13.57(+2.94%)
Feb 14, 2022	468.75	470.78	460.65	461.31	60,255	-7.73(-1.65%)
Feb 11, 2022	475.76	479.76	467.18	469.04	53,037	-8.20(-1.72%)
Feb 10, 2022	471.58	482.53	471.33	477.24	64,852	-0.69(-0.14%)
Feb 09, 2022	473.90	483.17	472.28	477.93	30,596	+4.21(+0.89%)
Feb 08, 2022	457.65	476.53	455.21	473.72	56,308	+13.81(+3.00%)
Feb 07, 2022	465.32	465.32	457.24	459.91	28,730	-4.04(-0.87%)
Feb 04, 2022	461.87	468.56	456.24	463.95	23,984	-1.52(-0.33%)
Feb 03, 2022	463.30	466.66	461.65	465.47	29,247	-1.32(-0.28%)
Feb 02, 2022	467.45	469.52	462.13	466.79	34,956	+2.54(+0.55%)

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.