Skip to main content

Chemed Inc (NY: CHE )

555.72 +0.40 (+0.07%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 464.11 469.51 461.45 462.05 130,045 -5.36(-1.15%)
Nov 29, 2021 484.11 484.11 465.87 467.41 75,591 -12.34(-2.57%)
Nov 26, 2021 495.17 495.32 479.20 479.75 55,725 -15.53(-3.14%)
Nov 24, 2021 496.09 500.38 494.75 495.29 31,526 -1.02(-0.21%)
Nov 23, 2021 493.87 498.50 492.23 496.31 38,183 +1.15(+0.23%)
Nov 22, 2021 502.33 502.33 494.68 495.16 49,598 -5.37(-1.07%)
Nov 19, 2021 497.30 503.92 495.32 500.53 98,568 +1.77(+0.35%)
Nov 18, 2021 500.20 498.77 497.04 498.76 60,433 -2.62(-0.52%)
Nov 17, 2021 495.94 502.49 495.32 501.38 49,477 +2.50(+0.50%)
Nov 16, 2021 493.99 501.52 493.99 498.88 43,546 +3.77(+0.76%)
Nov 15, 2021 497.79 500.88 494.34 495.11 57,172 -3.00(-0.60%)
Nov 12, 2021 495.40 498.88 493.69 498.11 79,593 +2.95(+0.60%)
Nov 11, 2021 494.00 497.94 494.00 495.16 67,289 +0.46(+0.09%)
Nov 10, 2021 493.54 494.70 46,495 -0.50(-0.10%)
Nov 09, 2021 497.80 500.63 494.09 495.20 64,499 -1.73(-0.35%)
Nov 08, 2021 491.00 498.09 484.01 496.92 97,238 +4.61(+0.94%)
Nov 05, 2021 481.85 496.79 481.85 492.31 195,104 +8.83(+1.83%)
Nov 04, 2021 482.73 491.19 478.52 483.48 157,655 +1.42(+0.29%)
Nov 03, 2021 473.87 484.69 473.01 482.06 107,501 +4.39(+0.92%)
Nov 02, 2021 489.96 489.96 477.06 477.67 124,604 -8.97(-1.84%)
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.