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 (%)
Feb 28, 2022	472.13	475.85	465.56	474.77	94,023	-2.47(-0.52%)
Feb 25, 2022	443.17	479.70	451.47	477.24	98,838	+21.99(+4.83%)
Feb 24, 2022	442.13	457.24	441.84	455.26	71,807	+1.43(+0.31%)
Feb 23, 2022	461.29	462.74	452.96	453.83	49,662	-6.39(-1.39%)
Feb 22, 2022	452.25	463.57	450.01	460.22	58,591	+4.45(+0.98%)
Feb 18, 2022				455.76	0	+0.17(+0.04%)
Feb 17, 2022	461.51	462.48	455.55	455.59	26,750	-9.28(-2.00%)
Feb 16, 2022	470.67	470.67	454.99	464.88	68,352	-9.65(-2.03%)
Feb 15, 2022	463.84	478.16	463.84	474.53	29,772	+13.56(+2.94%)
Feb 14, 2022	468.41	470.43	460.31	460.97	60,300	-7.73(-1.65%)
Feb 11, 2022	475.41	479.41	466.83	468.70	53,076	-8.19(-1.72%)
Feb 10, 2022	471.24	482.18	470.98	476.89	64,900	-0.68(-0.14%)
Feb 09, 2022	473.55	482.81	471.94	477.57	30,619	+4.20(+0.89%)
Feb 08, 2022	457.31	476.18	454.87	473.37	56,350	+13.80(+3.00%)
Feb 07, 2022	464.98	464.98	456.90	459.57	28,751	-4.04(-0.87%)
Feb 04, 2022	461.52	468.21	455.90	463.61	24,002	-1.52(-0.33%)
Feb 03, 2022	462.95	466.32	461.31	465.13	29,269	-1.32(-0.28%)
Feb 02, 2022	467.11	469.17	461.79	466.44	34,982	+2.54(+0.55%)

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.