Indicators

Chemed Inc (NY: CHE )

555.37 +0.05 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	515.34	516.15	504.63	512.56	135,700	-2.20(-0.43%)
Jan 28, 2021	514.21	520.22	507.52	514.75	153,288	+1.13(+0.22%)
Jan 27, 2021	530.10	531.16	513.42	513.62	137,672	-20.98(-3.92%)
Jan 26, 2021	554.21	554.22	530.35	534.61	193,344	-15.68(-2.85%)
Jan 25, 2021	545.55	551.03	541.01	550.28	98,044	+7.77(+1.43%)
Jan 22, 2021	536.96	548.36	533.51	542.51	59,918	+2.93(+0.54%)
Jan 21, 2021	540.11	544.44	537.32	539.58	128,385	+3.52(+0.66%)
Jan 20, 2021	528.42	537.78	525.15	536.06	95,063	+9.60(+1.82%)
Jan 19, 2021	528.65	528.65	519.38	526.46	58,066	+2.72(+0.52%)
Jan 15, 2021	514.08	526.53	513.62	523.74	119,735	+7.13(+1.38%)
Jan 14, 2021	520.29	520.29	510.89	516.61	68,457	-0.51(-0.10%)
Jan 13, 2021	529.64	536.29	516.05	517.13	152,732	-15.73(-2.95%)
Jan 12, 2021	537.29	542.44	530.25	532.85	107,706	-5.60(-1.04%)
Jan 11, 2021	537.64	542.66	532.16	538.46	106,482	-3.59(-0.66%)
Jan 08, 2021	540.58	547.67	536.09	542.05	164,699	-1.24(-0.23%)
Jan 07, 2021	535.78	543.93	535.78	543.29	70,988	+6.21(+1.16%)
Jan 06, 2021	528.35	538.49	527.96	537.08	88,445	+9.13(+1.73%)
Jan 05, 2021	526.03	532.62	523.77	527.95	70,137	+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.