Indicators

Chemed Inc (NY: CHE )

555.32 -2.80 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	544.21	549.75	542.86	549.69	85,489	+6.81(+1.25%)
Apr 27, 2023	555.27	558.77	541.70	542.88	89,243	-16.22(-2.90%)
Apr 26, 2023	559.69	563.98	558.53	559.11	57,710	-4.64(-0.82%)
Apr 25, 2023	563.95	568.56	563.11	563.74	49,460	-1.86(-0.33%)
Apr 24, 2023	564.10	565.86	559.25	565.61	67,375	+0.50(+0.09%)
Apr 21, 2023	566.50	568.29	562.47	565.11	54,375	+1.24(+0.22%)
Apr 20, 2023	560.56	564.24	556.65	563.87	54,207	+4.89(+0.87%)
Apr 19, 2023	557.33	559.47	553.03	558.99	43,084	+2.78(+0.50%)
Apr 18, 2023	553.20	558.37	550.27	556.20	55,082	+2.10(+0.38%)
Apr 17, 2023	561.83	561.83	553.21	554.10	33,162	-6.30(-1.12%)
Apr 14, 2023	563.87	564.97	559.62	560.40	44,180	-0.84(-0.15%)
Apr 13, 2023	557.47	561.49	556.46	561.24	37,872	+6.97(+1.26%)
Apr 12, 2023	557.92	560.43	554.27	554.27	66,180	-2.17(-0.39%)
Apr 11, 2023	549.85	561.49	543.79	556.44	87,736	+8.54(+1.56%)
Apr 10, 2023	544.17	550.32	544.17	547.91	52,246	+0.65(+0.12%)
Apr 06, 2023	549.06	551.85	544.40	547.26	48,998	-0.93(-0.17%)
Apr 05, 2023	546.37	549.15	544.33	548.19	66,711	+4.60(+0.85%)
Apr 04, 2023	542.46	543.59	535.32	543.59	80,393	+2.31(+0.43%)

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.