Chemed Inc (NY: CHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	323.80	323.80	318.25	319.83	130,026	-3.92(-1.21%)
May 30, 2018	321.09	325.97	320.85	323.75	134,017	+3.69(+1.15%)
May 29, 2018	318.25	320.30	315.80	320.06	119,939	+1.11(+0.35%)
May 25, 2018		318.95	318.95	318.95	0	-2.79(-0.87%)
May 24, 2018	321.02	323.14	315.60	321.75	107,054	+0.20(+0.06%)
May 23, 2018	318.92	322.13	317.71	321.55	160,041	+2.05(+0.64%)
May 22, 2018	325.95	325.95	318.81	319.50	167,260	-5.94(-1.83%)
May 21, 2018	328.38	329.35	324.95	325.44	130,101	-1.23(-0.38%)
May 18, 2018	326.99	328.38	325.49	326.67	83,808	+1.38(+0.42%)
May 17, 2018	325.43	327.10	324.30	325.29	64,015	-0.21(-0.07%)
May 16, 2018	320.87	327.33	320.87	325.50	157,150	+5.53(+1.73%)
May 15, 2018	320.13	321.01	317.29	319.98	103,085	-1.54(-0.48%)
May 14, 2018	323.41	324.81	319.55	321.51	87,398	-1.90(-0.59%)
May 11, 2018	319.73	323.71	318.66	323.42	78,698	+3.46(+1.08%)
May 10, 2018	317.92	322.28	316.21	319.95	147,853	+2.18(+0.68%)
May 09, 2018	314.14	317.78	310.62	317.78	114,882	+3.64(+1.16%)
May 08, 2018	308.75	314.26	307.53	314.14	115,332	+5.39(+1.75%)
May 07, 2018	310.72	310.72	307.56	308.75	133,284	-1.25(-0.40%)
May 04, 2018	305.75	311.65	303.88	310.01	91,992	+3.80(+1.24%)
May 03, 2018	304.29	308.00	303.75	306.20	108,817	+0.54(+0.18%)
May 02, 2018	303.07	307.60	301.56	305.66	161,247	+1.82(+0.60%)
May 01, 2018	302.32	304.55	298.28	303.84	99,815	+1.71(+0.57%)
Apr 30, 2018	304.68	305.43	302.12	302.12	171,736	-1.84(-0.61%)
Apr 27, 2018	299.83	305.29	297.44	303.97	89,444	+4.84(+1.62%)
Apr 26, 2018	301.45	303.76	297.71	299.12	119,246	-1.16(-0.39%)
Apr 25, 2018	297.01	301.50	293.73	300.28	130,230	+2.72(+0.92%)
Apr 24, 2018	296.32	298.94	291.06	297.56	193,305	+0.84(+0.28%)
Apr 23, 2018	299.22	299.22	294.24	296.71	136,796	-0.15(-0.05%)
Apr 20, 2018	295.05	307.06	295.05	296.86	165,111	+10.55(+3.68%)
Apr 19, 2018	287.74	289.94	284.78	286.31	114,276	-1.83(-0.64%)
Apr 18, 2018	285.77	289.70	285.02	288.15	100,396	+3.19(+1.12%)
Apr 17, 2018	282.76	286.12	280.52	284.96	102,560	+4.26(+1.52%)
Apr 16, 2018	278.78	281.79	277.56	280.70	50,182	+3.27(+1.18%)
Apr 13, 2018	277.99	279.35	276.36	277.42	92,403	+0.29(+0.11%)
Apr 12, 2018	277.16	279.64	275.67	277.13	72,708	+1.27(+0.46%)
Apr 11, 2018	274.11	276.25	270.83	275.86	67,441	+1.06(+0.39%)
Apr 10, 2018	271.07	277.94	268.86	274.80	137,640	+5.74(+2.13%)
Apr 09, 2018	270.07	277.25	268.96	269.05	110,771	-0.38(-0.14%)
Apr 06, 2018	273.90	277.89	267.70	269.43	53,885	-6.39(-2.32%)
Apr 05, 2018	273.48	276.26	273.10	275.83	84,271	+3.14(+1.15%)
Apr 04, 2018	265.66	273.35	265.66	272.69	96,926	+4.48(+1.67%)
Apr 03, 2018	263.34	268.80	262.36	268.21	142,090	+5.44(+2.07%)
Apr 02, 2018	267.80	271.73	259.14	262.77	112,425	-4.69(-1.76%)
Mar 29, 2018		267.46	267.46	267.46	0	-2.27(-0.84%)
Mar 28, 2018	271.05	275.06	269.59	269.74	114,135	-1.19(-0.44%)
Mar 27, 2018	275.20	275.75	266.94	270.92	123,990	-4.27(-1.55%)
Mar 26, 2018	271.76	275.65	268.07	275.20	234,695	+6.07(+2.25%)
Mar 23, 2018	271.10	274.86	268.99	269.13	147,636	-1.86(-0.69%)
Mar 22, 2018	272.89	275.89	270.88	270.99	133,416	-3.15(-1.15%)
Mar 21, 2018	272.91	276.70	272.91	274.14	105,086	+0.40(+0.15%)
Mar 20, 2018	274.55	277.19	266.77	273.74	174,299	-1.06(-0.39%)
Mar 19, 2018	274.49	275.68	271.51	274.80	129,070	-1.11(-0.40%)
Mar 16, 2018	275.32	278.02	274.11	275.90	247,542	+0.87(+0.32%)
Mar 15, 2018	275.93	280.14	274.79	275.03	98,160	-0.76(-0.28%)
Mar 14, 2018	275.66	279.36	273.60	275.80	111,946	+0.94(+0.34%)
Mar 13, 2018	276.83	278.02	273.48	274.86	118,458	-0.82(-0.30%)
Mar 12, 2018	274.30	279.08	273.51	275.68	152,846	+1.40(+0.51%)
Mar 09, 2018	267.77	275.44	265.99	274.28	116,481	+7.94(+2.98%)
Mar 08, 2018	266.97	268.53	263.82	266.34	113,614	-0.03(-0.01%)
Mar 07, 2018		267.69	261.73	266.37	86,587	-1.47(-0.55%)
Mar 06, 2018	262.28	268.21	256.51	267.84	193,228	+6.64(+2.54%)
Mar 05, 2018	258.67	263.42	255.64	261.20	109,917	+2.33(+0.90%)
Mar 02, 2018	252.62	261.18	252.62	258.87	93,225	+4.78(+1.88%)