Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	514.96	515.77	504.26	512.18	135,800	-2.19(-0.43%)
Jan 28, 2021	513.83	519.83	507.14	514.37	153,402	+1.13(+0.22%)
Jan 27, 2021	529.71	530.77	513.04	513.25	137,774	-20.97(-3.92%)
Jan 26, 2021	553.80	553.81	529.96	534.21	193,487	-15.66(-2.85%)
Jan 25, 2021	545.15	550.63	540.61	549.88	98,117	+7.76(+1.43%)
Jan 22, 2021	536.56	547.96	533.11	542.11	59,962	+2.93(+0.54%)
Jan 21, 2021	539.71	544.04	536.92	539.18	128,480	+3.52(+0.66%)
Jan 20, 2021	528.03	537.38	524.77	535.66	95,134	+9.59(+1.82%)
Jan 19, 2021	528.26	528.26	518.99	526.07	58,109	+2.72(+0.52%)
Jan 15, 2021	513.70	526.14	513.25	523.35	119,824	+7.12(+1.38%)
Jan 14, 2021	519.91	519.91	510.52	516.23	68,508	-0.51(-0.10%)
Jan 13, 2021	529.25	535.89	515.67	516.75	152,846	-15.71(-2.95%)
Jan 12, 2021	536.89	542.04	529.86	532.46	107,786	-5.60(-1.04%)
Jan 11, 2021	537.25	542.26	531.77	538.06	106,561	-3.59(-0.66%)
Jan 08, 2021	540.18	547.26	535.69	541.65	164,821	-1.24(-0.23%)
Jan 07, 2021	535.39	543.53	535.39	542.88	71,041	+6.20(+1.16%)
Jan 06, 2021	527.96	538.10	527.57	536.68	88,511	+9.13(+1.73%)
Jan 05, 2021	525.64	532.22	523.38	527.55	70,189	+4.82(+0.92%)

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.