Indicators

Chemed Inc (NY: CHE )

555.22 -2.90 (-0.52%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	491.42	495.06	484.32	488.14	86,280	-8.07(-1.63%)
Apr 28, 2022	491.40	498.11	479.18	496.20	52,865	+9.84(+2.02%)
Apr 27, 2022	480.28	495.50	469.86	486.36	95,380	+8.27(+1.73%)
Apr 26, 2022	492.18	492.37	474.69	478.08	124,229	-15.09(-3.06%)
Apr 25, 2022	484.20	493.59	479.61	493.17	56,778	+5.82(+1.19%)
Apr 22, 2022	497.87	497.87	487.24	487.35	79,605	-14.14(-2.82%)
Apr 21, 2022	511.74	511.74	500.33	501.49	64,127	-6.21(-1.22%)
Apr 20, 2022	498.12	509.63	498.12	507.70	38,435	+13.13(+2.66%)
Apr 19, 2022	488.73	497.88	486.76	494.56	60,472	+7.04(+1.44%)
Apr 18, 2022	493.49	493.49	486.04	487.52	43,496	-7.78(-1.57%)
Apr 14, 2022	505.94	511.31	494.64	495.30	53,141	-9.81(-1.94%)
Apr 13, 2022	499.65	505.11	497.22	505.11	45,715	+4.08(+0.81%)
Apr 12, 2022	502.27	507.39	500.91	501.03	55,870	-0.75(-0.15%)
Apr 11, 2022	507.22	510.38	500.31	501.78	73,229	-9.45(-1.85%)
Apr 08, 2022	518.75	518.94	510.51	511.22	68,552	-8.37(-1.61%)
Apr 07, 2022	514.63	521.91	513.16	519.60	55,878	+6.77(+1.32%)
Apr 06, 2022	502.80	514.20	502.80	512.82	82,239	+6.76(+1.34%)
Apr 05, 2022	497.98	509.36	497.98	506.06	74,995	+4.32(+0.86%)
Apr 04, 2022	506.89	508.91	498.39	501.74	84,182	-6.83(-1.34%)

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.