Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	481.13	481.96	467.47	478.25	110,677	-1.57(-0.33%)
Jul 28, 2022	512.01	512.24	470.75	479.82	152,224	-41.17(-7.90%)
Jul 27, 2022	515.23	525.60	508.63	520.99	56,407	+6.36(+1.24%)
Jul 26, 2022	508.41	519.52	505.56	514.63	65,039	+5.13(+1.01%)
Jul 25, 2022	506.72	509.94	503.65	509.50	60,288	+6.00(+1.19%)
Jul 22, 2022	502.02	504.25	495.17	503.49	48,133	+2.17(+0.43%)
Jul 21, 2022	494.54	501.45	493.06	501.33	50,525	+6.14(+1.24%)
Jul 20, 2022	494.92	500.13	494.28	495.18	39,362	-1.80(-0.36%)
Jul 19, 2022	493.07	498.35	491.14	496.98	68,621	+7.74(+1.58%)
Jul 18, 2022	499.50	499.67	486.62	489.24	63,743	-10.26(-2.05%)
Jul 15, 2022	496.79	502.08	495.40	499.50	52,129	+6.36(+1.29%)
Jul 14, 2022	486.66	493.47	484.58	493.13	51,493	+2.10(+0.43%)
Jul 13, 2022	494.86	500.15	490.06	491.04	64,243	-9.59(-1.92%)
Jul 12, 2022	498.68	503.56	496.63	500.63	75,178	+3.58(+0.72%)
Jul 11, 2022	495.02	498.68	490.24	497.05	42,246	+2.03(+0.41%)
Jul 08, 2022	492.40	502.66	492.40	495.02	65,313	+2.52(+0.51%)
Jul 07, 2022	481.17	493.92	480.66	492.51	62,941	+13.29(+2.77%)
Jul 06, 2022	477.73	483.57	474.93	479.22	77,612	+4.26(+0.90%)
Jul 05, 2022	477.67	477.67	469.86	474.95	68,453	-3.13(-0.65%)
Jul 01, 2022	466.05	478.85	463.35	478.08	55,775	+11.46(+2.46%)
Jun 30, 2022	469.83	472.19	463.16	466.62	93,745	-8.13(-1.71%)
Jun 29, 2022	468.62	477.16	467.51	474.75	36,483	+9.02(+1.94%)
Jun 28, 2022	470.07	472.45	465.74	465.74	45,748	-2.46(-0.52%)
Jun 27, 2022	463.84	472.15	461.38	468.19	68,787	+4.18(+0.90%)
Jun 24, 2022	465.85	468.24	459.22	464.02	132,210	+2.71(+0.59%)
Jun 23, 2022	456.16	462.00	455.17	461.30	67,624	+6.06(+1.33%)
Jun 22, 2022	444.55	455.29	444.55	455.24	71,125	+7.24(+1.62%)
Jun 21, 2022	451.07	451.07	443.28	448.00	82,658	-1.25(-0.28%)
Jun 17, 2022	438.40	453.28	438.40	449.25	181,081	+14.21(+3.27%)
Jun 16, 2022	445.25	447.56	432.25	435.05	104,545	-16.72(-3.70%)
Jun 15, 2022	445.89	456.91	445.89	451.77	78,885	+5.46(+1.22%)
Jun 14, 2022	454.42	456.02	444.51	446.31	75,093	-9.73(-2.13%)
Jun 13, 2022	454.14	464.18	453.37	456.05	63,041	-5.78(-1.25%)
Jun 10, 2022	463.58	466.60	460.01	461.83	52,264	-4.50(-0.97%)
Jun 09, 2022	469.29	471.80	464.85	466.33	45,249	-4.44(-0.94%)
Jun 08, 2022	477.70	479.26	468.76	470.78	44,144	-6.91(-1.45%)
Jun 07, 2022	475.46	478.39	468.98	477.69	69,444	-2.30(-0.48%)
Jun 06, 2022	479.34	483.43	477.12	479.98	41,429	+1.90(+0.40%)
Jun 03, 2022	478.60	484.41	477.30	478.08	51,505	-4.17(-0.86%)
Jun 02, 2022	476.50	482.85	470.68	482.25	57,632	+8.06(+1.70%)
Jun 01, 2022	483.27	483.27	471.44	474.19	35,930	-7.36(-1.53%)
May 31, 2022	490.93	494.53	479.08	481.54	72,942	-12.14(-2.46%)
May 27, 2022	499.88	500.82	485.72	493.68	83,485	-3.62(-0.73%)
May 26, 2022	492.11	503.09	492.11	497.30	46,625	+3.95(+0.80%)
May 25, 2022	494.55	495.17	485.27	493.35	39,591	+2.04(+0.41%)
May 24, 2022	489.30	492.46	484.86	491.31	44,544	+2.63(+0.54%)
May 23, 2022	489.55	493.44	481.79	488.68	50,627	+3.81(+0.79%)
May 20, 2022	484.28	486.81	473.75	484.87	57,526	+2.02(+0.42%)
May 19, 2022	476.03	487.14	473.19	482.85	53,204	+1.35(+0.28%)
May 18, 2022	494.90	494.90	480.69	481.50	43,002	-17.15(-3.44%)
May 17, 2022	491.79	499.46	485.83	498.65	49,067	+9.29(+1.90%)
May 16, 2022	495.64	498.07	487.86	489.36	62,647	-6.28(-1.27%)
May 13, 2022	496.77	503.26	494.18	495.64	120,782	-0.53(-0.11%)
May 12, 2022	481.43	497.03	481.43	496.16	87,458	+11.60(+2.39%)
May 11, 2022	494.06	502.32	484.29	484.56	75,224	-13.65(-2.74%)
May 10, 2022	498.53	500.43	490.77	498.21	90,267	-0.33(-0.07%)
May 09, 2022	493.21	501.07	490.11	498.54	81,884	-0.50(-0.10%)
May 06, 2022	496.69	503.35	496.29	499.03	95,168	+0.48(+0.10%)
May 05, 2022	499.90	501.43	491.61	498.56	73,442	-3.77(-0.75%)
May 04, 2022	496.51	508.66	491.73	502.33	95,164	+9.76(+1.98%)
May 03, 2022	483.40	495.46	483.40	492.57	71,202	+6.75(+1.39%)

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.