Indicators

Chemed Inc (NY: CHE )

551.44 +2.53 (+0.46%)

Streaming Delayed Price Updated: 9:50 AM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	532.78	535.33	512.87	519.72	129,378	-13.92(-2.61%)
Feb 27, 2023	530.94	537.21	528.07	533.64	83,788	+5.56(+1.05%)
Feb 24, 2023	512.16	532.99	512.16	528.08	135,643	+19.02(+3.74%)
Feb 23, 2023	513.53	514.48	504.00	509.06	84,278	-1.60(-0.31%)
Feb 22, 2023	511.27	515.02	508.52	510.66	104,806	+1.01(+0.20%)
Feb 21, 2023	508.53	518.23	499.56	509.66	119,908	-1.53(-0.30%)
Feb 17, 2023	511.31	519.57	506.22	511.19	62,082	-2.49(-0.48%)
Feb 16, 2023	506.85	519.04	506.85	513.68	102,542	+1.09(+0.21%)
Feb 15, 2023	499.33	513.44	497.99	512.59	95,186	+11.85(+2.37%)
Feb 14, 2023	500.83	503.62	496.71	500.75	70,638	+0.83(+0.17%)
Feb 13, 2023	496.50	502.50	495.97	499.92	51,268	+2.08(+0.42%)
Feb 10, 2023	490.53	498.06	488.76	497.84	126,492	+6.78(+1.38%)
Feb 09, 2023	493.69	496.23	490.50	491.06	69,972	-3.73(-0.75%)
Feb 08, 2023	497.18	501.54	494.50	494.79	56,414	-5.11(-1.02%)
Feb 07, 2023	496.44	501.59	492.51	499.90	68,911	+2.67(+0.54%)
Feb 06, 2023	504.82	507.69	491.54	497.23	81,033	-10.53(-2.07%)
Feb 03, 2023	512.41	516.27	505.17	507.76	83,791	-5.67(-1.10%)
Feb 02, 2023	507.43	517.09	507.04	513.43	102,793	+4.13(+0.81%)

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.