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 (%)
May 28, 2021	490.15	496.38	486.98	486.98	58,507	-3.25(-0.66%)
May 27, 2021	490.21	493.13	487.31	490.23	75,586	-0.33(-0.07%)
May 26, 2021	488.53	493.88	486.65	490.56	55,599	+2.65(+0.54%)
May 25, 2021	491.50	491.50	486.23	487.91	45,665	-1.16(-0.24%)
May 24, 2021	489.63	495.93	489.07	489.07	53,657	-1.49(-0.30%)
May 21, 2021	499.45	503.14	487.84	490.55	59,480	-7.55(-1.52%)
May 20, 2021	494.07	498.96	491.78	498.10	85,981	+6.51(+1.32%)
May 19, 2021	481.40	491.59	481.40	491.59	80,583	+9.23(+1.91%)
May 18, 2021	477.42	485.90	472.80	482.36	77,564	+7.67(+1.61%)
May 17, 2021	476.93	481.80	474.29	474.70	68,747	-3.47(-0.72%)
May 14, 2021	479.53	479.91	476.66	478.16	134,267	+0.31(+0.06%)
May 13, 2021	480.04	481.56	474.77	477.86	108,737	-1.75(-0.37%)
May 12, 2021	476.10	483.08	474.88	479.61	90,950	+0.36(+0.07%)
May 11, 2021	480.07	485.72	478.69	479.25	65,409	-5.57(-1.15%)
May 10, 2021	486.68	489.84	484.35	484.82	71,464	+0.32(+0.07%)
May 07, 2021	478.54	488.38	478.54	484.50	88,548	+5.78(+1.21%)
May 06, 2021	470.46	482.70	470.46	478.72	95,661	+6.80(+1.44%)
May 05, 2021	477.96	481.85	465.49	471.91	116,735	-10.03(-2.08%)
May 04, 2021	478.73	483.33	475.65	481.95	125,740	+4.31(+0.90%)

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.