Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	431.24	431.24	409.63	411.43	130,187	-22.06(-5.09%)
Apr 29, 2020	457.96	457.96	424.56	433.49	138,501	+1.73(+0.40%)
Apr 28, 2020	454.32	456.29	431.76	431.76	87,702	-19.44(-4.31%)
Apr 27, 2020	455.13	456.56	446.15	451.20	133,052	+0.86(+0.19%)
Apr 24, 2020	434.89	450.34	434.06	450.34	88,492	+17.76(+4.11%)
Apr 23, 2020	415.37	434.63	413.53	432.58	114,262	+20.32(+4.93%)
Apr 22, 2020	411.51	426.35	406.21	412.26	144,090	+8.39(+2.08%)
Apr 21, 2020	428.54	428.54	398.87	403.88	107,335	-32.44(-7.44%)
Apr 20, 2020	442.72	444.15	432.60	436.32	108,728	-9.01(-2.02%)
Apr 17, 2020	456.58	456.58	438.64	445.33	164,430	+0.62(+0.14%)
Apr 16, 2020	447.79	457.59	440.54	444.71	119,442	-1.53(-0.34%)
Apr 15, 2020	448.13	470.48	445.20	446.24	110,002	-7.88(-1.74%)
Apr 14, 2020	458.27	458.44	446.48	454.12	88,345	+6.14(+1.37%)
Apr 13, 2020	468.72	469.13	442.88	447.98	98,959	-17.16(-3.69%)
Apr 09, 2020	444.50	467.07	442.47	465.13	136,688	+24.71(+5.61%)
Apr 08, 2020	423.44	444.86	421.54	440.42	109,153	+19.50(+4.63%)
Apr 07, 2020	443.91	449.18	414.78	420.93	135,771	-11.56(-2.67%)
Apr 06, 2020	426.82	442.05	417.02	432.48	111,743	+21.31(+5.18%)
Apr 03, 2020	417.79	425.75	403.44	411.17	237,027	-11.27(-2.67%)
Apr 02, 2020	392.60	428.74	389.60	422.44	137,524	+26.80(+6.77%)
Apr 01, 2020	410.27	414.93	389.83	395.63	191,445	-32.22(-7.53%)
Mar 31, 2020	426.24	441.98	418.85	427.85	150,905	+0.63(+0.15%)
Mar 30, 2020	407.35	428.40	404.28	427.22	73,577	+22.50(+5.56%)
Mar 27, 2020	405.53	419.14	398.85	404.72	97,909	-8.62(-2.09%)
Mar 26, 2020	376.29	417.69	372.85	413.34	135,511	+40.91(+10.98%)
Mar 25, 2020	363.72	392.89	360.08	372.43	116,016	+8.73(+2.40%)
Mar 24, 2020	368.40	370.30	337.99	363.70	158,212	+12.66(+3.61%)
Mar 23, 2020	347.60	360.34	325.93	351.04	164,211	+3.81(+1.10%)
Mar 20, 2020	373.22	380.61	338.67	347.23	170,202	-26.01(-6.97%)
Mar 19, 2020	356.05	392.18	353.98	373.24	207,462	+14.88(+4.15%)
Mar 18, 2020	338.38	375.31	335.48	358.36	151,670	+4.75(+1.34%)
Mar 17, 2020	369.04	372.66	339.22	353.61	199,126	-6.92(-1.92%)
Mar 16, 2020	376.30	392.57	358.27	360.53	155,248	-54.99(-13.23%)
Mar 13, 2020	390.58	417.27	372.99	415.52	167,569	+40.03(+10.66%)
Mar 12, 2020	360.14	398.20	354.57	375.49	246,507	-33.44(-8.18%)
Mar 11, 2020	400.50	410.37	393.08	408.94	190,078	+0.73(+0.18%)
Mar 10, 2020	393.98	408.94	386.68	408.20	163,802	+19.94(+5.14%)
Mar 09, 2020	405.14	405.14	388.18	388.26	139,352	-41.46(-9.65%)
Mar 06, 2020	419.75	431.84	416.05	429.73	107,528	-2.54(-0.59%)
Mar 05, 2020	433.61	442.48	427.60	432.26	95,478	-10.25(-2.32%)
Mar 04, 2020	439.50	444.92	433.57	442.52	133,789	+15.24(+3.57%)
Mar 03, 2020	444.54	453.13	425.43	427.28	148,625	-17.22(-3.87%)
Mar 02, 2020	401.08	448.80	398.95	444.50	333,307	+32.04(+7.77%)
Feb 28, 2020	428.03	429.22	408.19	412.46	211,714	-22.20(-5.11%)
Feb 27, 2020	435.24	452.43	434.26	434.67	166,514	-10.87(-2.44%)
Feb 26, 2020	452.34	458.61	441.17	445.53	199,250	-6.96(-1.54%)
Feb 25, 2020	466.96	471.59	450.86	452.49	116,780	-16.17(-3.45%)
Feb 24, 2020	470.30	474.58	467.63	468.65	114,481	-10.56(-2.20%)
Feb 21, 2020	480.82	484.30	478.75	479.21	121,690	-1.68(-0.35%)
Feb 20, 2020	497.95	497.95	480.38	480.89	116,662	-19.68(-3.93%)
Feb 19, 2020	484.58	507.04	482.76	500.57	170,192	+15.42(+3.18%)
Feb 18, 2020	484.59	488.20	482.42	485.16	127,665	-0.11(-0.02%)
Feb 14, 2020	484.86	486.18	481.51	485.26	161,915	+0.05(+0.01%)
Feb 13, 2020	483.00	487.22	483.00	485.21	43,524	+1.52(+0.31%)
Feb 12, 2020	485.10	488.29	483.67	483.69	56,401	+0.03(+0.01%)
Feb 11, 2020	482.73	484.58	480.95	483.67	50,654	+3.13(+0.65%)
Feb 10, 2020	477.04	480.66	475.76	480.54	58,168	+2.03(+0.42%)
Feb 07, 2020	480.30	480.69	476.74	478.50	51,776	-2.62(-0.55%)
Feb 06, 2020	483.60	486.50	477.69	481.13	51,944	-1.22(-0.25%)
Feb 05, 2020	475.91	484.16	471.66	482.35	91,133	+11.66(+2.48%)
Feb 04, 2020	470.55	475.45	464.92	470.70	126,618	+5.39(+1.16%)

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.