Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	490.14	496.37	486.97	486.97	58,508	-3.25(-0.66%)
May 27, 2021	490.20	493.12	487.31	490.22	75,587	-0.33(-0.07%)
May 26, 2021	488.52	493.87	486.64	490.55	55,600	+2.65(+0.54%)
May 25, 2021	491.50	491.50	486.23	487.90	45,666	-1.16(-0.24%)
May 24, 2021	489.62	495.92	489.06	489.06	53,658	-1.49(-0.30%)
May 21, 2021	499.44	503.13	487.83	490.54	59,481	-7.55(-1.52%)
May 20, 2021	494.06	498.95	491.77	498.09	85,982	+6.51(+1.32%)
May 19, 2021	481.39	491.58	481.39	491.58	80,585	+9.23(+1.91%)
May 18, 2021	477.41	485.89	472.80	482.35	77,566	+7.67(+1.61%)
May 17, 2021	476.93	481.79	474.28	474.69	68,748	-3.47(-0.73%)
May 14, 2021	479.52	479.90	476.65	478.15	134,269	+0.31(+0.06%)
May 13, 2021	480.04	481.55	474.77	477.85	108,739	-1.75(-0.37%)
May 12, 2021	476.09	483.08	474.88	479.60	90,952	+0.36(+0.07%)
May 11, 2021	480.06	485.71	478.68	479.24	65,410	-5.57(-1.15%)
May 10, 2021	486.67	489.83	484.34	484.81	71,465	+0.32(+0.07%)
May 07, 2021	478.53	488.38	478.53	484.49	88,550	+5.78(+1.21%)
May 06, 2021	470.45	482.69	470.45	478.71	95,663	+6.80(+1.44%)
May 05, 2021	477.96	481.84	465.48	471.90	116,737	-10.03(-2.08%)
May 04, 2021	478.72	483.32	475.64	481.94	125,742	+4.31(+0.90%)

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.