Indicators

Chemed Inc (NY: CHE )

544.83 +1.17 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	425.93	426.27	422.79	424.09	29,202	-2.70(-0.63%)
Nov 27, 2019	423.21	427.11	420.65	426.79	44,108	+4.94(+1.17%)
Nov 26, 2019	424.06	428.01	420.25	421.85	99,152	-1.40(-0.33%)
Nov 25, 2019	421.05	427.14	421.05	423.25	77,226	+4.51(+1.08%)
Nov 22, 2019	419.82	422.57	417.11	418.74	116,102	+0.09(+0.02%)
Nov 21, 2019	421.54	421.54	414.88	418.65	110,988	-2.01(-0.48%)
Nov 20, 2019	413.39	423.54	413.39	420.66	127,407	+6.63(+1.60%)
Nov 19, 2019	409.35	415.81	409.01	414.04	66,751	+5.49(+1.34%)
Nov 18, 2019	401.88	409.32	401.88	408.54	99,862	+6.71(+1.67%)
Nov 15, 2019	407.82	408.07	399.62	401.84	175,927	-5.41(-1.33%)
Nov 14, 2019	403.87	408.95	402.18	407.25	151,739	+4.00(+0.99%)
Nov 13, 2019	400.19	404.71	400.19	403.25	92,490	+0.67(+0.17%)
Nov 12, 2019	400.53	404.02	396.81	402.58	83,043	+2.35(+0.59%)
Nov 11, 2019	395.50	402.07	395.30	400.23	131,240	-0.42(-0.11%)
Nov 08, 2019	399.93	402.27	397.78	400.65	99,878	+0.94(+0.23%)
Nov 07, 2019	409.27	411.31	398.62	399.72	86,191	-7.38(-1.81%)
Nov 06, 2019	404.03	409.69	403.73	407.09	95,808	+2.13(+0.53%)
Nov 05, 2019	410.14	414.59	404.20	404.97	123,303	-3.97(-0.97%)
Nov 04, 2019	408.82	410.64	402.14	408.94	132,903	+3.75(+0.93%)

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.