Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	642.52	646.23	640.37	641.46	53,506	-2.33(-0.36%)
Mar 27, 2024	640.78	643.97	634.89	643.78	62,271	+6.25(+0.98%)
Mar 26, 2024	645.44	645.44	634.41	637.53	69,730	-6.79(-1.05%)
Mar 25, 2024	647.81	647.81	643.80	644.32	50,428	-3.92(-0.60%)
Mar 22, 2024	643.98	648.27	640.32	648.24	79,893	+4.81(+0.75%)
Mar 21, 2024	642.83	645.53	641.66	643.43	62,244	+2.10(+0.33%)
Mar 20, 2024	651.40	652.65	641.26	641.34	108,776	-8.88(-1.37%)
Mar 19, 2024	647.46	653.27	647.46	650.22	52,356	+1.66(+0.26%)
Mar 18, 2024	646.93	652.73	645.82	648.56	77,934	+2.05(+0.32%)
Mar 15, 2024	641.73	654.14	641.73	646.51	227,423	-3.05(-0.47%)
Mar 14, 2024	647.76	649.78	643.12	649.56	61,861	+3.41(+0.53%)
Mar 13, 2024	642.52	650.33	642.52	646.15	78,264	+2.80(+0.43%)
Mar 12, 2024	644.05	649.82	643.21	643.35	68,893	-3.97(-0.61%)
Mar 11, 2024	642.88	649.40	639.10	647.32	68,056	+7.54(+1.18%)
Mar 08, 2024	650.64	651.86	637.53	639.79	62,445	-9.73(-1.50%)
Mar 07, 2024	641.18	650.87	639.64	649.52	69,422	+13.75(+2.16%)
Mar 06, 2024	636.94	638.42	634.80	635.77	61,474	-0.48(-0.08%)
Mar 05, 2024	634.95	636.80	629.41	636.25	88,093	+4.65(+0.74%)
Mar 04, 2024	617.11	635.77	617.11	631.60	76,276	+18.25(+2.97%)

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.