Indicators

Chemed Inc (NY: CHE )

544.83 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2023	520.02	522.70	515.05	519.59	114,192	-2.11(-0.41%)
Jul 28, 2023	521.45	533.21	519.50	521.71	104,617	+2.46(+0.47%)
Jul 27, 2023	522.31	530.42	505.88	519.24	239,604	-45.77(-8.10%)
Jul 26, 2023	564.76	573.01	562.39	565.01	100,480	+0.24(+0.04%)
Jul 25, 2023	557.69	565.52	557.69	564.77	58,108	+3.40(+0.61%)
Jul 24, 2023	559.71	562.67	556.88	561.37	63,468	+1.06(+0.19%)
Jul 21, 2023	551.90	564.07	549.35	560.31	116,375	+11.00(+2.00%)
Jul 20, 2023	547.90	551.67	545.51	549.32	75,000	+4.08(+0.75%)
Jul 19, 2023	548.57	548.57	541.91	545.24	42,141	-0.78(-0.14%)
Jul 18, 2023	548.38	551.32	544.17	546.01	67,944	-1.46(-0.27%)
Jul 17, 2023	536.45	547.97	533.26	547.47	65,040	+10.58(+1.97%)
Jul 14, 2023	533.98	539.72	531.77	536.89	34,321	+4.89(+0.92%)
Jul 13, 2023	531.57	535.41	530.88	532.00	51,452	+1.19(+0.22%)
Jul 12, 2023	533.61	533.61	528.97	530.82	49,570	+1.30(+0.24%)
Jul 11, 2023	527.82	533.25	526.81	529.52	42,078	+1.71(+0.32%)
Jul 10, 2023	524.76	531.79	524.76	527.82	59,849	+1.54(+0.29%)
Jul 07, 2023	529.61	532.35	525.31	526.28	97,749	-4.91(-0.92%)
Jul 06, 2023	529.27	532.50	529.27	531.19	104,743	-0.44(-0.08%)
Jul 05, 2023	538.14	538.14	529.54	531.63	66,899	-5.70(-1.06%)

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.