Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		317.96	317.96	317.96	0	+3.79(+1.21%)
Aug 30, 2018	313.99	317.16	313.66	314.16	61,791	-0.60(-0.19%)
Aug 29, 2018	317.03	320.13	313.59	314.76	102,382	-1.25(-0.39%)
Aug 28, 2018	312.55	316.64	311.75	316.01	98,885	+4.88(+1.57%)
Aug 27, 2018	316.80	316.95	310.97	311.13	77,574	-4.23(-1.34%)
Aug 24, 2018	313.97	318.10	313.21	315.35	105,012	+1.40(+0.44%)
Aug 23, 2018	313.68	315.49	312.70	313.96	85,365	+0.35(+0.11%)
Aug 22, 2018	313.64	315.82	312.31	313.60	74,364	-0.89(-0.28%)
Aug 21, 2018	313.85	315.97	313.48	314.50	59,704	+1.35(+0.43%)
Aug 20, 2018	312.49	314.82	312.49	313.15	54,246	+0.44(+0.14%)
Aug 17, 2018	311.10	313.93	310.89	312.71	94,022	+1.23(+0.39%)
Aug 16, 2018	309.99	311.73	308.14	311.48	76,817	+2.97(+0.96%)
Aug 15, 2018	311.32	312.39	306.86	308.51	89,747	-3.18(-1.02%)
Aug 14, 2018	310.66	312.13	310.28	311.70	171,670	+1.77(+0.57%)
Aug 13, 2018	310.94	314.54	309.09	309.93	160,120	-0.27(-0.09%)
Aug 10, 2018	310.52	313.15	310.15	310.19	84,661	-0.82(-0.27%)
Aug 09, 2018	311.53	313.62	310.52	311.02	62,972	-0.01(-0.00%)
Aug 08, 2018	310.74	311.76	309.00	311.03	122,068	+0.60(+0.19%)
Aug 07, 2018	314.75	315.22	310.00	310.43	111,171	-3.49(-1.11%)
Aug 06, 2018	309.27	314.26	309.27	313.91	59,093	+3.62(+1.17%)
Aug 03, 2018	313.20	314.35	309.40	310.29	112,241	-3.29(-1.05%)
Aug 02, 2018	310.30	313.91	310.30	313.58	107,619	+3.36(+1.08%)
Aug 01, 2018	310.28	316.34	309.86	310.22	116,901	-0.06(-0.02%)
Jul 31, 2018	308.24	312.22	307.84	310.28	164,602	+3.34(+1.09%)
Jul 30, 2018	316.14	316.84	305.90	306.94	278,339	-8.64(-2.74%)
Jul 27, 2018	317.58	319.11	313.77	315.58	161,130	-0.63(-0.20%)
Jul 26, 2018	315.26	323.64	314.98	316.21	213,467	+1.43(+0.46%)
Jul 25, 2018	314.34	317.15	313.86	314.78	140,382	-0.04(-0.01%)
Jul 24, 2018	323.64	324.89	314.53	314.82	152,977	-8.75(-2.70%)
Jul 23, 2018	321.52	324.62	321.13	323.56	104,222	+1.37(+0.43%)
Jul 20, 2018	321.03	324.00	321.03	322.19	133,508	+0.15(+0.05%)
Jul 19, 2018	321.78	323.52	319.95	322.04	142,891	+0.10(+0.03%)
Jul 18, 2018	320.10	322.60	319.19	321.94	153,586	+1.93(+0.60%)
Jul 17, 2018	316.32	320.77	315.03	320.01	103,429	+3.91(+1.24%)
Jul 16, 2018	319.16	319.36	315.82	316.10	98,663	-2.08(-0.65%)
Jul 13, 2018	319.63	322.29	317.79	318.19	188,563	-2.37(-0.74%)
Jul 12, 2018	316.90	320.88	315.33	320.55	155,776	+4.06(+1.28%)
Jul 11, 2018	312.73	317.73	312.73	316.50	183,908	+1.46(+0.46%)
Jul 10, 2018	318.99	320.88	315.01	315.03	133,347	-3.30(-1.04%)
Jul 09, 2018	316.89	320.12	315.94	318.33	314,002	+2.46(+0.78%)
Jul 06, 2018	317.53	317.93	313.81	315.87	141,967	-0.53(-0.17%)
Jul 05, 2018	315.90	317.12	312.89	316.40	314,667	+1.03(+0.33%)
Jul 03, 2018		315.37	315.37	315.37	0	+0.48(+0.15%)
Jul 02, 2018	314.17	316.53	313.66	314.89	131,195	-1.07(-0.34%)
Jun 29, 2018	317.04	317.53	314.40	315.96	189,319	+1.15(+0.36%)
Jun 28, 2018	311.86	315.70	310.21	314.81	241,122	+3.20(+1.03%)
Jun 27, 2018	316.74	318.40	311.27	311.61	313,385	-6.35(-2.00%)
Jun 26, 2018	313.55	319.04	312.98	317.96	165,529	+4.04(+1.29%)
Jun 25, 2018	313.18	314.46	308.45	313.92	281,841	+1.58(+0.51%)
Jun 22, 2018	320.55	320.55	311.27	312.34	1,532,390	-8.10(-2.53%)
Jun 21, 2018	315.73	320.81	313.30	320.44	198,147	+4.91(+1.56%)
Jun 20, 2018	316.89	321.94	315.06	315.53	416,186	-1.50(-0.47%)
Jun 19, 2018	321.53	321.53	314.44	317.04	232,868	-4.99(-1.55%)
Jun 18, 2018	316.88	322.49	314.10	322.02	310,767	+4.23(+1.33%)
Jun 15, 2018		322.00	317.79	317.79	2,569,178	-2.91(-0.91%)
Jun 14, 2018	315.86	320.92	314.21	320.70	184,848	+5.94(+1.89%)
Jun 13, 2018	316.04	316.65	313.20	314.76	165,176	-0.69(-0.22%)
Jun 12, 2018	317.12	317.15	313.07	315.45	153,184	-2.11(-0.66%)
Jun 11, 2018	320.86	321.04	315.21	317.56	172,385	-3.48(-1.09%)
Jun 08, 2018	317.28	323.64	315.84	321.04	130,049	+3.40(+1.07%)
Jun 07, 2018	323.09	323.15	316.19	317.64	138,085	-5.83(-1.80%)
Jun 06, 2018				323.48	218,338	-2.64(-0.81%)
Jun 05, 2018	323.61	326.85	322.68	326.12	173,741	+1.77(+0.54%)
Jun 04, 2018	324.06	324.48	322.32	324.35	144,560	+1.47(+0.46%)

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.