Indicators

Chemed Inc (NY: CHE )

555.87 -2.25 (-0.40%)

Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	521.36	521.68	513.55	518.99	129,297	-2.30(-0.44%)
Sep 28, 2023	515.57	521.55	514.00	521.29	76,223	+7.58(+1.48%)
Sep 27, 2023	516.12	516.30	507.78	513.71	72,582	+0.76(+0.15%)
Sep 26, 2023	511.52	514.75	506.83	512.95	56,951	-0.81(-0.16%)
Sep 25, 2023	510.07	515.72	510.80	513.76	43,378	+2.53(+0.49%)
Sep 22, 2023	507.22	512.58	506.27	511.23	75,564	+1.33(+0.26%)
Sep 21, 2023	516.18	519.67	508.71	509.91	58,741	-6.72(-1.30%)
Sep 20, 2023	512.37	520.76	512.37	516.63	51,558	+5.00(+0.98%)
Sep 19, 2023	509.09	515.80	508.91	511.62	62,437	+0.95(+0.19%)
Sep 18, 2023	513.82	513.82	504.22	510.68	52,329	-0.89(-0.17%)
Sep 15, 2023	506.34	514.53	499.29	511.56	188,866	+6.38(+1.26%)
Sep 14, 2023	500.74	506.80	500.51	505.18	75,528	+5.08(+1.02%)
Sep 13, 2023	498.09	500.37	492.17	500.10	93,167	+0.63(+0.13%)
Sep 12, 2023	502.41	502.76	496.94	499.47	58,510	-2.32(-0.46%)
Sep 11, 2023	500.77	503.38	498.32	501.79	44,477	+2.71(+0.54%)
Sep 08, 2023	502.86	503.73	496.71	499.08	39,215	-1.54(-0.31%)
Sep 07, 2023	500.18	504.19	499.24	500.62	58,872	+0.16(+0.03%)
Sep 06, 2023	498.28	503.18	498.28	500.46	56,993	+1.02(+0.20%)
Sep 05, 2023	509.17	509.35	498.46	499.44	82,829	-12.35(-2.41%)

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.