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 (%)
Feb 28, 2022	472.48	476.21	465.91	475.12	93,954	-2.47(-0.52%)
Feb 25, 2022	443.49	480.06	451.80	477.60	98,764	+22.00(+4.83%)
Feb 24, 2022	442.46	457.58	442.16	455.59	71,753	+1.43(+0.31%)
Feb 23, 2022	461.63	463.08	453.30	454.16	49,626	-6.39(-1.39%)
Feb 22, 2022	452.59	463.91	450.34	460.56	58,548	+4.46(+0.98%)
Feb 18, 2022				456.10	0	+0.17(+0.04%)
Feb 17, 2022	461.86	462.82	455.89	455.93	26,730	-9.29(-2.00%)
Feb 16, 2022	471.02	471.02	455.33	465.22	68,302	-9.66(-2.03%)
Feb 15, 2022	464.18	478.51	464.18	474.88	29,750	+13.57(+2.94%)
Feb 14, 2022	468.75	470.78	460.65	461.31	60,255	-7.73(-1.65%)
Feb 11, 2022	475.76	479.76	467.18	469.04	53,037	-8.20(-1.72%)
Feb 10, 2022	471.58	482.53	471.33	477.24	64,852	-0.69(-0.14%)
Feb 09, 2022	473.90	483.17	472.28	477.93	30,596	+4.21(+0.89%)
Feb 08, 2022	457.65	476.53	455.21	473.72	56,308	+13.81(+3.00%)
Feb 07, 2022	465.32	465.32	457.24	459.91	28,730	-4.04(-0.87%)
Feb 04, 2022	461.87	468.56	456.24	463.95	23,984	-1.52(-0.33%)
Feb 03, 2022	463.30	466.66	461.65	465.47	29,247	-1.32(-0.28%)
Feb 02, 2022	467.45	469.52	462.13	466.79	34,956	+2.54(+0.55%)

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.