Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	532.77	535.32	512.86	519.71	129,381	-13.92(-2.61%)
Feb 27, 2023	530.93	537.20	528.06	533.63	83,790	+5.56(+1.05%)
Feb 24, 2023	512.15	532.98	512.15	528.07	135,645	+19.02(+3.74%)
Feb 23, 2023	513.52	514.47	503.99	509.05	84,280	-1.60(-0.31%)
Feb 22, 2023	511.26	515.01	508.51	510.65	104,807	+1.00(+0.20%)
Feb 21, 2023	508.52	518.22	499.55	509.65	119,910	-1.53(-0.30%)
Feb 17, 2023	511.30	519.57	506.21	511.18	62,083	-2.49(-0.48%)
Feb 16, 2023	506.84	519.03	506.84	513.67	102,544	+1.08(+0.21%)
Feb 15, 2023	499.32	513.43	497.98	512.59	95,188	+11.85(+2.37%)
Feb 14, 2023	500.83	503.61	496.70	500.74	70,639	+0.83(+0.17%)
Feb 13, 2023	496.50	502.49	495.96	499.91	51,269	+2.08(+0.42%)
Feb 10, 2023	490.52	498.05	488.75	497.83	126,494	+6.78(+1.38%)
Feb 09, 2023	493.68	496.22	490.50	491.05	69,973	-3.73(-0.75%)
Feb 08, 2023	497.17	501.53	494.49	494.78	56,415	-5.11(-1.02%)
Feb 07, 2023	496.44	501.58	492.50	499.89	68,912	+2.67(+0.54%)
Feb 06, 2023	504.81	507.68	491.53	497.22	81,035	-10.53(-2.07%)
Feb 03, 2023	512.41	516.26	505.16	507.76	83,793	-5.67(-1.10%)
Feb 02, 2023	507.42	517.08	507.03	513.42	102,795	+4.13(+0.81%)

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.