Indicators

Chemed Inc (NY: CHE )

560.42 -12.92 (-2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	643.00	646.71	640.84	641.93	53,467	-2.33(-0.36%)
Mar 27, 2024	641.25	644.45	635.36	644.26	62,225	+6.26(+0.98%)
Mar 26, 2024	645.92	645.92	634.88	638.00	69,679	-6.80(-1.05%)
Mar 25, 2024	648.29	648.29	644.28	644.80	50,391	-3.92(-0.60%)
Mar 22, 2024	644.46	648.75	640.79	648.72	79,834	+4.81(+0.75%)
Mar 21, 2024	643.31	646.01	642.14	643.91	62,198	+2.10(+0.33%)
Mar 20, 2024	651.88	653.13	641.74	641.81	108,696	-8.89(-1.37%)
Mar 19, 2024	647.94	653.75	647.94	650.70	52,318	+1.66(+0.26%)
Mar 18, 2024	647.41	653.21	646.30	649.04	77,877	+2.05(+0.32%)
Mar 15, 2024	642.20	654.62	642.20	646.99	227,255	-3.05(-0.47%)
Mar 14, 2024	648.24	650.26	643.60	650.04	61,816	+3.41(+0.53%)
Mar 13, 2024	643.00	650.81	643.00	646.63	78,207	+2.80(+0.43%)
Mar 12, 2024	644.53	650.30	643.69	643.83	68,843	-3.97(-0.61%)
Mar 11, 2024	643.36	649.88	639.57	647.80	68,006	+7.54(+1.18%)
Mar 08, 2024	651.12	652.34	638.00	640.26	62,399	-9.74(-1.50%)
Mar 07, 2024	641.66	651.35	640.11	650.00	69,371	+13.76(+2.16%)
Mar 06, 2024	637.41	638.89	635.27	636.24	61,429	-0.48(-0.08%)
Mar 05, 2024	635.42	637.27	629.88	636.72	88,028	+4.65(+0.74%)
Mar 04, 2024	617.57	636.24	617.57	632.07	76,220	+18.26(+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.