Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	496.04	503.23	492.81	502.97	96,386	+6.93(+1.40%)
Jan 30, 2023	495.76	503.01	494.72	496.04	59,380	-0.76(-0.15%)
Jan 27, 2023	496.18	499.03	490.58	496.79	49,161	-2.61(-0.52%)
Jan 26, 2023	492.75	499.76	492.71	499.40	55,620	+7.46(+1.52%)
Jan 25, 2023	487.43	497.92	487.43	491.94	60,175	+0.84(+0.17%)
Jan 24, 2023	502.82	502.82	489.98	491.11	51,642	-10.37(-2.07%)
Jan 23, 2023	498.55	504.21	498.55	501.47	66,286	+5.76(+1.16%)
Jan 20, 2023	497.94	498.08	488.65	495.72	68,815	-2.20(-0.44%)
Jan 19, 2023	494.64	501.50	494.64	497.92	63,640	+2.62(+0.53%)
Jan 18, 2023	492.80	498.49	488.94	495.30	45,776	+1.43(+0.29%)
Jan 17, 2023	493.66	500.91	493.66	493.87	54,116	-1.44(-0.29%)
Jan 13, 2023	489.60	496.61	486.22	495.31	39,212	+7.42(+1.52%)
Jan 12, 2023	489.24	494.75	486.69	487.89	82,071	-3.54(-0.72%)
Jan 11, 2023	493.25	494.30	488.49	491.44	66,874	+0.88(+0.18%)
Jan 10, 2023	491.42	493.35	479.92	490.56	106,557	-0.86(-0.17%)
Jan 09, 2023	499.33	501.92	491.25	491.42	93,185	-7.44(-1.49%)
Jan 06, 2023	501.79	505.77	498.36	498.85	89,025	-2.34(-0.47%)
Jan 05, 2023	505.02	505.02	496.83	501.19	63,866	-6.04(-1.19%)
Jan 04, 2023	503.83	507.35	500.36	507.24	64,743	+2.51(+0.50%)

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.