Indicators

Chemed Inc (NY: CHE )

538.52 -6.31 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	480.77	481.60	467.12	477.90	110,759	-1.57(-0.33%)
Jul 28, 2022	511.63	511.86	470.40	479.47	152,337	-41.14(-7.90%)
Jul 27, 2022	514.85	525.21	508.25	520.60	56,449	+6.36(+1.24%)
Jul 26, 2022	508.04	519.13	505.19	514.25	65,087	+5.12(+1.01%)
Jul 25, 2022	506.35	509.56	503.28	509.12	60,333	+6.00(+1.19%)
Jul 22, 2022	501.65	503.88	494.81	503.12	48,169	+2.17(+0.43%)
Jul 21, 2022	494.17	501.08	492.69	500.95	50,563	+6.14(+1.24%)
Jul 20, 2022	494.56	499.76	493.91	494.82	39,391	-1.80(-0.36%)
Jul 19, 2022	492.71	497.99	490.78	496.61	68,672	+7.74(+1.58%)
Jul 18, 2022	499.13	499.30	486.26	488.88	63,791	-10.25(-2.05%)
Jul 15, 2022	496.43	501.71	495.04	499.13	52,168	+6.36(+1.29%)
Jul 14, 2022	486.30	493.11	484.23	492.77	51,531	+2.10(+0.43%)
Jul 13, 2022	494.49	499.78	489.70	490.67	64,291	-9.59(-1.92%)
Jul 12, 2022	498.31	503.19	496.27	500.26	75,233	+3.58(+0.72%)
Jul 11, 2022	494.66	498.31	489.88	496.68	42,277	+2.03(+0.41%)
Jul 08, 2022	492.04	502.29	492.04	494.66	65,361	+2.51(+0.51%)
Jul 07, 2022	480.81	493.56	480.30	492.14	62,987	+13.28(+2.77%)
Jul 06, 2022	477.37	483.21	474.58	478.86	77,670	+4.26(+0.90%)
Jul 05, 2022	477.31	477.31	469.51	474.60	68,504	-3.13(-0.65%)

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.