Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	510.61	492.57	510.29	495.21	132100.0	495.21
2021-02-12	511.51	504.08	506.6	509.05	41700.0	509.05
2021-02-11	511.85	504.59	508.87	507.54	65000.0	507.54
2021-02-10	515.84	508.6	509.97	510.03	74200.0	510.03
2021-02-09	515.2	503.45	508.14	508.16	82600.0	508.16
2021-02-08	514.04	507.58	511.11	510.46	72700.0	510.46
2021-02-05	517.58	507.37	512.35	509.57	90900.0	509.57
2021-02-04	515.48	507.81	511.81	511.26	50300.0	511.26
2021-02-03	515.94	510.08	511.12	512.21	72900.0	512.21
2021-02-02	523.06	511.71	520.76	512.8	100800.0	512.8
2021-02-01	524.84	514.39	520.86	518.98	57200.0	518.98
2021-01-29	521.53	509.89	520.71	517.9	134300.0	517.9
2021-01-28	525.64	512.81	519.57	520.12	151700.0	520.12
2021-01-27	536.7	518.77	535.63	518.98	136300.0	518.98
2021-01-26	560.0	535.88	559.99	540.18	191300.0	540.18
2021-01-25	556.78	546.65	551.24	556.02	97000.0	556.02
2021-01-22	554.08	539.07	542.56	548.17	59400.0	548.17
2021-01-21	550.12	542.92	545.74	545.21	127100.0	545.21
2021-01-20	543.39	530.63	533.93	541.65	94100.0	541.65
2021-01-19	534.16	524.79	534.16	531.95	57500.0	531.95
2021-01-15	532.02	518.98	519.44	529.2	118500.0	529.2
2021-01-14	525.72	516.22	525.72	522.0	67800.0	522.0
2021-01-13	541.88	521.43	535.16	522.52	151200.0	522.52
2021-01-12	548.1	535.78	542.89	538.41	106600.0	538.41
2021-01-11	548.32	537.71	543.25	544.07	105400.0	544.07
2021-01-08	553.38	541.67	546.22	547.7	163100.0	547.7
2021-01-07	549.6	541.37	541.37	548.95	70300.0	548.95
2021-01-06	544.11	533.46	533.86	542.68	87500.0	542.68
2021-01-05	538.17	529.23	531.51	533.45	69400.0	533.45
2021-01-04	538.64	514.67	538.64	528.58	60400.0	528.58
2020-12-31	534.78	520.96	524.91	532.61	85100.0	532.61
2020-12-30	538.1	526.4	528.87	527.62	57900.0	527.62
2020-12-29	540.28	522.91	540.28	530.04	71900.0	530.04
2020-12-28	541.58	526.3	539.63	538.88	65800.0	538.88
2020-12-24	539.93	532.58	536.39	536.74	26400.0	536.74
2020-12-23	543.81	534.61	534.65	536.95	79200.0	536.95
2020-12-22	535.85	517.97	521.99	532.01	78300.0	532.01
2020-12-21	535.81	518.77	535.81	523.59	89300.0	523.59
2020-12-18	539.64	519.01	524.26	538.71	225900.0	538.71
2020-12-17	521.34	508.27	508.27	520.85	100100.0	520.85
2020-12-16	513.62	499.57	502.29	508.31	100800.0	508.31
2020-12-15	499.84	487.97	493.99	498.39	67600.0	498.39
2020-12-14	499.85	487.55	488.16	490.08	90900.0	490.08
2020-12-11	486.93	477.61	483.95	485.0	59800.0	485.0
2020-12-10	484.28	479.02	480.26	482.45	74900.0	482.45
2020-12-09	488.75	479.17	485.47	484.16	65000.0	484.16
2020-12-08	487.46	470.74	474.15	486.35	78900.0	486.35
2020-12-07	479.1	470.44	477.66	473.86	51400.0	473.86
2020-12-04	475.66	470.07	471.47	473.92	74000.0	473.92
2020-12-03	480.06	468.17	478.63	468.68	82600.0	468.68
2020-12-02	482.2	474.71	482.2	476.69	67400.0	476.69
2020-12-01	482.27	475.58	481.62	480.0	67500.0	480.0
2020-11-30	481.24	473.62	474.4	478.25	168300.0	478.25
2020-11-27	476.11	470.89	472.85	473.45	64700.0	473.45
2020-11-25	473.04	465.37	466.84	471.95	73700.0	471.95
2020-11-24	480.27	462.9	477.46	463.46	162100.0	463.46
2020-11-23	494.26	476.24	492.39	477.14	84600.0	477.14
2020-11-20	493.58	479.46	481.39	492.61	110500.0	492.61
2020-11-19	482.58	472.87	473.85	480.0	77000.0	480.0
2020-11-18	486.26	473.74	482.9	475.12	58600.0	475.12
2020-11-17	484.33	476.57	480.3	482.0	65300.0	482.0
2020-11-16	488.14	479.67	484.37	483.73	78500.0	483.73
2020-11-13	488.8	479.23	488.8	484.54	87500.0	484.54
2020-11-12	491.7	484.96	488.46	485.76	84700.0	485.42
2020-11-11	489.56	477.29	479.73	487.31	79800.0	486.97
2020-11-10	482.35	466.86	481.23	477.33	108800.0	477.0
2020-11-09	506.99	478.18	502.31	478.2	90500.0	477.87
2020-11-06	508.75	493.76	502.55	494.78	73700.0	494.43
2020-11-05	516.62	502.58	516.32	504.63	84700.0	504.28
2020-11-04	517.73	493.77	496.39	508.59	101500.0	508.23
2020-11-03	500.35	484.4	484.4	489.33	96300.0	488.99
2020-11-02	487.48	472.99	483.3	481.46	97000.0	481.12
2020-10-30	491.4	466.77	471.33	478.32	115400.0	477.99
2020-10-29	478.07	465.41	470.44	473.53	93200.0	473.2
2020-10-28	481.91	472.64	478.25	472.66	50300.0	472.33
2020-10-27	495.76	484.26	490.76	484.26	47900.0	483.92
2020-10-26	492.9	484.11	484.19	492.41	50900.0	492.07
2020-10-23	492.44	483.97	490.38	488.64	42100.0	488.3
2020-10-22	493.61	484.21	484.21	488.23	47200.0	487.89
2020-10-21	493.7	483.37	488.97	483.37	42400.0	483.03
2020-10-20	495.17	486.62	489.41	486.69	32800.0	486.35
2020-10-19	507.19	486.35	501.03	486.73	79900.0	486.39
2020-10-16	503.01	495.51	495.99	497.81	30400.0	497.46
2020-10-15	499.3	489.65	489.65	495.6	49600.0	495.25
2020-10-14	502.81	493.51	497.12	494.47	48400.0	494.12
2020-10-13	495.77	480.59	481.76	493.25	51300.0	492.9
2020-10-12	487.67	481.69	482.3	484.46	30800.0	484.12
2020-10-09	483.64	476.96	482.07	478.97	63400.0	478.63
2020-10-08	482.5	472.55	480.72	479.46	61100.0	479.12
2020-10-07	484.13	477.39	481.62	477.7	59200.0	477.37
2020-10-06	486.14	471.6	486.14	478.68	63000.0	478.34
2020-10-05	485.84	474.91	476.33	482.89	114700.0	482.55
2020-10-02	477.42	466.45	474.96	470.82	71300.0	470.49
2020-10-01	483.65	476.22	478.2	480.64	95900.0	480.3
2020-09-30	484.33	474.41	480.16	480.35	87600.0	480.01
2020-09-29	484.58	474.93	479.27	477.67	54400.0	477.34
2020-09-28	493.68	479.68	489.3	480.36	46600.0	480.02
2020-09-25	487.21	470.87	474.3	484.78	52200.0	484.44
2020-09-24	481.75	471.0	473.45	478.78	59000.0	478.44
2020-09-23	485.72	472.58	485.72	474.46	75100.0	474.13
2020-09-22	485.32	470.95	481.51	482.3	96300.0	481.96
2020-09-21	480.93	468.28	476.92	479.52	99100.0	479.18
2020-09-18	487.16	477.72	480.68	480.63	202800.0	480.29
2020-09-17	487.62	476.41	487.62	478.94	60900.0	478.6
2020-09-16	499.08	488.03	493.66	490.6	89100.0	490.26
2020-09-15	497.8	490.55	497.09	494.17	39600.0	493.82
2020-09-14	503.1	490.28	495.7	492.79	51500.0	492.45
2020-09-11	494.55	486.27	494.55	488.36	45500.0	488.02
2020-09-10	499.17	488.61	499.17	491.7	54300.0	491.36
2020-09-09	509.85	496.22	498.48	496.22	83300.0	495.87
2020-09-08	500.8	490.98	494.49	491.64	56200.0	491.3
2020-09-04	506.52	487.38	503.82	496.67	84200.0	496.32
2020-09-03	523.47	501.65	523.47	504.8	52400.0	504.45
2020-09-02	528.29	514.88	514.88	523.47	50900.0	523.1
2020-09-01	521.78	513.02	519.28	514.88	53100.0	514.52
2020-08-31	521.4	507.89	511.0	517.11	82900.0	516.75
2020-08-28	515.07	508.14	513.12	511.1	56400.0	510.74
2020-08-27	516.86	506.81	510.4	510.77	50000.0	510.41
2020-08-26	511.66	502.66	509.32	507.52	42200.0	507.16
2020-08-25	512.59	508.36	508.36	511.36	43700.0	511.0
2020-08-24	513.41	501.37	509.82	505.35	42100.0	505.0
2020-08-21	517.81	506.39	514.55	510.84	39800.0	510.48
2020-08-20	518.38	506.28	509.27	515.96	73700.0	515.6
2020-08-19	514.58	506.01	514.14	508.87	46300.0	508.51
2020-08-18	513.88	505.1	505.1	511.15	88300.0	510.79
2020-08-17	511.63	502.66	508.36	508.9	50100.0	508.54
2020-08-14	519.98	505.48	505.65	506.5	58200.0	506.15
2020-08-13	509.3	504.3	505.12	508.12	45200.0	507.42
2020-08-12	512.39	502.62	507.11	509.0	48600.0	508.3
2020-08-11	509.3	502.26	506.0	503.0	47200.0	502.31
2020-08-10	515.38	504.67	514.0	506.91	49600.0	506.22
2020-08-07	512.73	507.31	508.55	511.92	44100.0	511.22
2020-08-06	509.94	498.2	504.17	507.43	56300.0	506.74
2020-08-05	506.83	498.2	504.0	505.3	75600.0	504.61
2020-08-04	507.49	494.56	497.93	502.89	111600.0	502.2
2020-08-03	503.64	491.91	496.79	502.39	93600.0	501.7
2020-07-31	496.31	478.68	495.93	492.19	96900.0	491.52
2020-07-30	512.99	458.26	464.95	496.61	132800.0	495.93
2020-07-29	474.8	455.62	455.62	470.03	63600.0	469.39
2020-07-28	469.05	453.15	468.74	455.52	60500.0	454.9
2020-07-27	472.59	465.53	470.72	469.74	91100.0	469.1
2020-07-24	478.12	469.65	474.2	472.28	37600.0	471.63
2020-07-23	484.37	473.53	475.95	476.73	42600.0	476.08
2020-07-22	481.68	472.86	479.39	473.67	74200.0	473.02
2020-07-21	484.55	479.08	483.21	482.13	56100.0	481.47
2020-07-20	483.38	479.27	482.48	481.46	49100.0	480.8
2020-07-17	482.28	473.19	475.0	480.59	52100.0	479.93
2020-07-16	478.4	471.13	474.48	472.81	44200.0	472.16
2020-07-15	475.17	466.55	466.55	475.05	54300.0	474.4
2020-07-14	465.42	452.89	461.59	462.43	78800.0	461.8
2020-07-13	477.1	461.21	475.57	461.97	69800.0	461.34
2020-07-10	477.12	468.97	476.26	473.47	79900.0	472.82
2020-07-09	478.95	468.19	477.88	474.97	96500.0	474.32
2020-07-08	479.98	466.2	472.08	476.14	132200.0	475.49
2020-07-07	480.58	471.59	475.56	471.59	117600.0	470.94
2020-07-06	483.98	468.18	472.19	479.55	185000.0	478.89
2020-07-02	468.9	460.99	463.62	467.36	169400.0	466.72
2020-07-01	465.75	451.61	453.79	459.9	117000.0	459.27
2020-06-30	453.39	438.98	440.53	451.07	135000.0	450.45
2020-06-29	448.43	441.18	445.84	443.46	107400.0	442.85
2020-06-26	453.4	444.66	450.0	444.66	240300.0	444.05
2020-06-25	450.44	437.09	445.5	450.0	156500.0	449.38
2020-06-24	451.99	440.06	448.58	445.0	262400.0	444.39
2020-06-23	456.96	450.17	456.38	453.32	93700.0	452.7
2020-06-22	459.09	449.96	456.83	454.67	61600.0	454.05
2020-06-19	457.64	452.25	452.31	456.01	139900.0	455.39
2020-06-18	453.42	444.25	444.75	450.17	75500.0	449.55
2020-06-17	453.44	445.35	452.55	449.0	106400.0	448.39
2020-06-16	454.49	445.06	454.24	450.62	78100.0	450.0
2020-06-15	448.89	425.18	425.91	444.0	110200.0	443.39
2020-06-12	437.92	427.34	435.75	435.24	163200.0	434.64
2020-06-11	446.85	424.54	442.2	427.89	119200.0	427.3
2020-06-10	454.13	428.11	436.67	448.7	147800.0	448.09
2020-06-09	454.67	436.41	454.67	436.69	85200.0	436.09
2020-06-08	462.27	454.52	454.52	458.28	98500.0	457.65
2020-06-05	460.6	449.0	455.47	456.38	78900.0	455.76
2020-06-04	464.17	449.41	461.13	452.24	91000.0	451.62
2020-06-03	472.75	462.29	466.05	469.17	137800.0	468.53
2020-06-02	469.0	458.06	469.0	466.26	103900.0	465.62
2020-06-01	477.58	469.39	475.71	469.92	85500.0	469.28
2020-05-29	482.53	473.97	481.04	478.51	178800.0	477.86
2020-05-28	492.3	473.49	474.06	482.27	76700.0	481.61
2020-05-27	481.57	463.37	481.57	475.31	106200.0	474.66
2020-05-26	489.0	479.21	485.54	479.5	110600.0	478.52
2020-05-22	479.94	473.74	479.94	477.16	61200.0	476.19
2020-05-21	478.25	472.66	472.66	477.21	84600.0	476.24
2020-05-20	480.99	471.43	472.63	473.75	85100.0	472.79
2020-05-19	477.65	467.2	468.59	467.96	102900.0	467.01
2020-05-18	473.56	459.29	468.0	465.77	168400.0	464.82
2020-05-15	459.25	433.15	433.19	458.51	236600.0	457.58
2020-05-14	434.99	422.51	429.25	433.96	149000.0	433.08
2020-05-13	440.59	425.41	433.64	430.5	113200.0	429.62
2020-05-12	440.87	432.04	436.04	434.29	172600.0	433.41
2020-05-11	442.78	420.42	420.42	437.42	118300.0	436.53
2020-05-08	430.31	420.83	430.31	426.29	105300.0	425.42
2020-05-07	433.71	421.42	424.95	422.69	86200.0	421.83
2020-05-06	428.34	420.0	425.86	420.0	74500.0	419.15
2020-05-05	429.86	417.8	417.8	425.0	94700.0	424.14
2020-05-04	420.42	411.81	420.42	416.0	77500.0	415.15
2020-05-01	432.87	412.0	414.14	427.28	107700.0	426.41
2020-04-30	436.63	414.75	436.63	416.57	128600.0	415.72
2020-04-29	463.69	429.87	463.69	438.91	136800.0	438.02
2020-04-28	462.0	437.16	460.0	437.16	86600.0	436.27
2020-04-27	462.27	451.73	460.82	456.84	131400.0	455.91
2020-04-24	455.97	439.49	440.33	455.97	87400.0	455.04
2020-04-23	440.07	418.7	420.56	437.99	112900.0	437.1
2020-04-22	431.68	411.3	416.66	417.42	142300.0	416.57
2020-04-21	433.9	403.86	433.9	408.93	106000.0	408.1
2020-04-20	449.7	438.01	448.26	441.78	107400.0	440.88
2020-04-17	462.29	444.13	462.29	450.9	162400.0	449.98
2020-04-16	463.31	446.05	453.39	450.27	118000.0	449.35
2020-04-15	476.36	450.77	453.73	451.82	108600.0	450.9
2020-04-14	464.17	452.06	464.0	459.8	87300.0	458.86
2020-04-13	475.0	448.42	474.58	453.58	97600.0	452.66
2020-04-09	472.91	448.0	450.06	470.95	135100.0	469.99
2020-04-08	450.42	426.81	428.74	445.93	107800.0	445.02
2020-04-07	454.8	419.97	449.46	426.19	134100.0	425.32
2020-04-06	447.58	422.24	432.16	437.89	110300.0	437.0
2020-04-03	431.07	408.49	423.01	416.31	234200.0	415.46
2020-04-02	434.1	394.47	397.51	427.72	135800.0	426.85
2020-04-01	420.12	394.71	415.4	400.58	189100.0	399.76
2020-03-31	447.51	424.09	431.57	433.2	149000.0	432.32
2020-03-30	433.76	409.34	412.44	432.56	72700.0	431.68
2020-03-27	424.38	403.84	410.6	409.78	96700.0	408.95
2020-03-26	422.91	377.51	381.0	418.51	133800.0	417.66
2020-03-25	397.8	364.58	368.27	377.09	114600.0	376.32
2020-03-24	374.93	342.22	373.01	368.25	156300.0	367.5
2020-03-23	364.84	330.01	351.95	355.43	162200.0	354.71
2020-03-20	385.37	342.9	377.89	351.57	168100.0	350.85
2020-03-19	397.08	358.41	360.5	377.91	204900.0	377.14
2020-03-18	380.0	339.68	342.61	362.84	149800.0	362.1
2020-03-17	377.32	343.47	373.65	358.03	196700.0	357.3
2020-03-16	397.48	362.75	381.01	365.04	153300.0	364.3
2020-03-13	422.49	377.65	395.46	420.72	165500.0	419.86
2020-03-12	403.19	359.0	359.0	380.19	243500.0	379.42
2020-03-11	415.5	398.0	406.88	414.05	187700.0	413.21
2020-03-10	414.05	391.52	398.91	413.31	161800.0	412.47
2020-03-09	410.21	393.03	410.21	393.12	137600.0	392.32
2020-03-06	437.24	421.25	425.0	435.1	106300.0	434.21
2020-03-05	448.01	432.95	439.03	437.67	94300.0	436.78
2020-03-04	450.48	439.0	441.71	448.05	132100.0	447.14
2020-03-03	458.8	430.75	450.0	432.62	146800.0	431.74
2020-03-02	454.41	403.94	406.1	450.06	329200.0	449.14
2020-02-28	434.59	413.29	434.17	417.62	209100.0	416.77
2020-02-27	458.42	440.01	441.0	440.42	164300.0	439.2
2020-02-26	464.68	447.01	458.33	451.43	196600.0	450.18
2020-02-25	477.83	456.83	477.83	458.48	115300.0	457.21
2020-02-24	480.86	473.82	476.53	474.86	112700.0	473.55
2020-02-21	490.71	485.09	487.19	485.56	120100.0	484.22
2020-02-20	504.54	486.74	504.54	487.26	115100.0	485.92
2020-02-19	513.75	489.15	497.77	507.2	168000.0	505.8
2020-02-18	494.66	488.81	491.01	491.58	126000.0	490.22

名前	Chemed Corp
ティッカー	CHE
国	United States
上場年	nan
セクター	Health Care

Chemed Corpのデータ

Chemed Corpの基本情報

Chemed Corpの過去1年の値動き