Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	469.24	475.06	468.00	473.40	83,223	+5.27(+1.13%)
Aug 30, 2022	470.90	473.25	465.51	468.13	56,361	-1.74(-0.37%)
Aug 29, 2022	471.79	473.02	467.07	469.87	59,412	-1.93(-0.41%)
Aug 26, 2022	477.52	480.03	471.24	471.80	66,875	-7.51(-1.57%)
Aug 25, 2022	473.87	479.41	473.26	479.31	39,038	+4.18(+0.88%)
Aug 24, 2022	477.82	479.02	473.67	475.13	56,714	-4.42(-0.92%)
Aug 23, 2022	481.82	484.03	477.49	479.56	46,174	-4.52(-0.93%)
Aug 22, 2022	483.31	485.50	480.92	484.08	74,821	+0.39(+0.08%)
Aug 19, 2022	481.82	484.28	477.20	483.69	71,079	+3.95(+0.82%)
Aug 18, 2022	483.93	485.84	478.35	479.75	48,990	-1.48(-0.31%)
Aug 17, 2022	486.61	486.61	478.73	481.23	41,378	-3.38(-0.70%)
Aug 16, 2022	486.29	489.30	482.42	484.61	31,247	-5.14(-1.05%)
Aug 15, 2022	487.63	493.02	484.31	489.75	51,550	+1.88(+0.39%)
Aug 12, 2022	481.42	490.66	480.19	487.87	40,308	+7.23(+1.50%)
Aug 11, 2022	480.79	482.42	479.88	480.64	51,869	-0.76(-0.16%)
Aug 10, 2022	481.63	483.01	477.32	481.41	37,185	+4.27(+0.90%)
Aug 09, 2022	483.34	483.35	472.63	477.13	65,935	+1.03(+0.22%)
Aug 08, 2022	477.64	480.58	472.19	476.10	31,750	+1.02(+0.22%)
Aug 05, 2022	466.00	476.26	466.00	475.08	40,812	+5.80(+1.24%)
Aug 04, 2022	476.43	476.96	469.10	469.28	47,032	-3.60(-0.76%)
Aug 03, 2022	470.39	475.80	465.64	472.87	45,749	+1.95(+0.41%)
Aug 02, 2022	467.24	481.87	465.86	470.93	66,379	+3.76(+0.81%)
Aug 01, 2022	479.10	494.12	464.66	467.16	135,188	-10.74(-2.25%)
Jul 29, 2022	480.77	481.60	467.12	477.90	110,759	-1.57(-0.33%)
Jul 28, 2022	511.63	511.86	470.40	479.47	152,337	-41.14(-7.90%)
Jul 27, 2022	514.85	525.21	508.25	520.60	56,449	+6.36(+1.24%)
Jul 26, 2022	508.04	519.13	505.19	514.25	65,087	+5.12(+1.01%)
Jul 25, 2022	506.35	509.56	503.28	509.12	60,333	+6.00(+1.19%)
Jul 22, 2022	501.65	503.88	494.81	503.12	48,169	+2.17(+0.43%)
Jul 21, 2022	494.17	501.08	492.69	500.95	50,563	+6.14(+1.24%)
Jul 20, 2022	494.56	499.76	493.91	494.82	39,391	-1.80(-0.36%)
Jul 19, 2022	492.71	497.99	490.78	496.61	68,672	+7.74(+1.58%)
Jul 18, 2022	499.13	499.30	486.26	488.88	63,791	-10.25(-2.05%)
Jul 15, 2022	496.43	501.71	495.04	499.13	52,168	+6.36(+1.29%)
Jul 14, 2022	486.30	493.11	484.23	492.77	51,531	+2.10(+0.43%)
Jul 13, 2022	494.49	499.78	489.70	490.67	64,291	-9.59(-1.92%)
Jul 12, 2022	498.31	503.19	496.27	500.26	75,233	+3.58(+0.72%)
Jul 11, 2022	494.66	498.31	489.88	496.68	42,277	+2.03(+0.41%)
Jul 08, 2022	492.04	502.29	492.04	494.66	65,361	+2.51(+0.51%)
Jul 07, 2022	480.81	493.56	480.30	492.14	62,987	+13.28(+2.77%)
Jul 06, 2022	477.37	483.21	474.58	478.86	77,670	+4.26(+0.90%)
Jul 05, 2022	477.31	477.31	469.51	474.60	68,504	-3.13(-0.65%)
Jul 01, 2022	465.70	478.50	463.01	477.73	55,817	+11.45(+2.46%)
Jun 30, 2022	469.49	471.84	462.81	466.28	93,815	-8.13(-1.71%)
Jun 29, 2022	468.27	476.81	467.16	474.40	36,510	+9.01(+1.94%)
Jun 28, 2022	469.72	472.10	465.39	465.39	45,782	-2.45(-0.52%)
Jun 27, 2022	463.50	471.80	461.04	467.85	68,838	+4.17(+0.90%)
Jun 24, 2022	465.50	467.89	458.88	463.67	132,308	+2.71(+0.59%)
Jun 23, 2022	455.83	461.66	454.83	460.96	67,674	+6.06(+1.33%)
Jun 22, 2022	444.22	454.95	444.22	454.90	71,178	+7.23(+1.62%)
Jun 21, 2022	450.74	450.74	442.95	447.67	82,719	-1.25(-0.28%)
Jun 17, 2022	438.07	452.95	438.07	448.92	181,215	+14.20(+3.27%)
Jun 16, 2022	444.92	447.23	431.93	434.73	104,622	-16.71(-3.70%)
Jun 15, 2022	445.56	456.57	445.56	451.44	78,943	+5.45(+1.22%)
Jun 14, 2022	454.09	455.69	444.18	445.98	75,149	-9.72(-2.13%)
Jun 13, 2022	453.80	463.83	453.04	455.71	63,088	-5.78(-1.25%)
Jun 10, 2022	463.24	466.26	459.67	461.49	52,302	-4.50(-0.97%)
Jun 09, 2022	468.94	471.45	464.51	465.99	45,283	-4.44(-0.94%)
Jun 08, 2022	477.34	478.90	468.41	470.43	44,177	-6.90(-1.45%)
Jun 07, 2022	475.11	478.04	468.63	477.33	69,495	-2.29(-0.48%)
Jun 06, 2022	478.98	483.07	476.77	479.63	41,459	+1.90(+0.40%)
Jun 03, 2022	478.25	484.05	476.95	477.73	51,543	-4.16(-0.86%)
Jun 02, 2022	476.15	482.49	470.33	481.89	57,675	+8.06(+1.70%)

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.