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 (%)
May 29, 2020	475.06	476.54	468.08	472.57	180,947	-3.71(-0.78%)
May 28, 2020	468.17	486.19	467.61	476.28	77,681	+6.87(+1.46%)
May 27, 2020	475.59	475.59	457.61	469.41	107,575	-3.82(-0.81%)
May 26, 2020	479.19	482.60	472.94	473.23	112,020	+2.31(+0.49%)
May 22, 2020	473.66	473.66	467.54	470.92	61,909	-0.05(-0.01%)
May 21, 2020	466.48	471.99	466.48	470.97	85,709	+3.41(+0.73%)
May 20, 2020	466.45	474.70	465.26	467.55	86,274	+5.71(+1.24%)
May 19, 2020	462.46	471.40	461.09	461.84	104,223	+2.16(+0.47%)
May 18, 2020	461.88	467.37	453.28	459.68	170,582	+7.17(+1.58%)
May 15, 2020	427.52	453.24	427.48	452.51	239,736	+24.23(+5.66%)
May 14, 2020	423.63	429.30	416.98	428.28	150,937	+3.42(+0.80%)
May 13, 2020	427.97	434.83	419.85	424.87	114,675	-3.74(-0.87%)
May 12, 2020	430.34	435.10	426.39	428.61	174,916	-3.09(-0.72%)
May 11, 2020	414.92	436.99	414.92	431.70	119,817	+10.98(+2.61%)
May 08, 2020	424.68	424.68	415.32	420.71	106,695	+3.55(+0.85%)
May 07, 2020	419.39	428.04	415.91	417.16	87,317	+2.66(+0.64%)
May 06, 2020	420.29	422.74	414.51	414.51	75,532	-4.93(-1.18%)
May 05, 2020	412.33	424.24	412.33	419.44	95,995	+8.88(+2.16%)
May 04, 2020	414.92	414.92	406.42	410.56	78,513	-11.13(-2.64%)

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.