Indicators

Chemed Inc (NY: CHE )

548.91 -0.42 (-0.08%)

Official Closing Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	427.71	428.90	407.88	412.16	211,871	-22.19(-5.11%)
Feb 27, 2020	434.92	452.10	433.94	434.34	166,637	-10.86(-2.44%)
Feb 26, 2020	452.01	458.27	440.84	445.20	199,398	-6.95(-1.54%)
Feb 25, 2020	466.61	471.24	450.53	452.15	116,866	-16.15(-3.45%)
Feb 24, 2020	469.95	474.23	467.28	468.31	114,565	-10.55(-2.20%)
Feb 21, 2020	480.47	483.94	478.40	478.86	121,780	-1.68(-0.35%)
Feb 20, 2020	497.58	497.58	480.02	480.54	116,748	-19.66(-3.93%)
Feb 19, 2020	484.23	506.66	482.40	500.20	170,318	+15.40(+3.18%)
Feb 18, 2020	484.24	487.83	482.06	484.80	127,759	-0.11(-0.02%)
Feb 14, 2020	484.50	485.82	481.16	484.90	162,035	+0.05(+0.01%)
Feb 13, 2020	482.64	486.86	482.64	484.86	43,557	+1.52(+0.31%)
Feb 12, 2020	484.74	487.93	483.31	483.34	56,442	+0.03(+0.01%)
Feb 11, 2020	482.37	484.23	480.60	483.31	50,692	+3.13(+0.65%)
Feb 10, 2020	476.69	480.30	475.41	480.18	58,211	+2.03(+0.42%)
Feb 07, 2020	479.94	480.34	476.38	478.15	51,814	-2.62(-0.55%)
Feb 06, 2020	483.24	486.14	477.33	480.77	51,983	-1.22(-0.25%)
Feb 05, 2020	475.56	483.80	471.31	482.00	91,201	+11.65(+2.48%)
Feb 04, 2020	470.20	475.10	464.58	470.35	126,712	+5.38(+1.16%)

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.