Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	409.45	412.54	407.29	411.49	145,541	+4.33(+1.06%)
Sep 27, 2019	413.50	414.46	405.35	407.16	70,628	-4.40(-1.07%)
Sep 26, 2019	418.00	418.00	409.61	411.57	72,503	-5.98(-1.43%)
Sep 25, 2019	410.05	419.77	406.91	417.55	131,333	+7.03(+1.71%)
Sep 24, 2019	423.46	427.17	409.47	410.52	132,573	-11.53(-2.73%)
Sep 23, 2019	419.80	423.31	419.72	422.05	117,786	+1.94(+0.46%)
Sep 20, 2019	419.59	423.16	416.12	420.11	225,585	+1.05(+0.25%)
Sep 19, 2019	417.93	421.84	416.05	419.07	132,062	+2.05(+0.49%)
Sep 18, 2019	416.46	417.87	413.01	417.02	110,611	+0.00(+0.00%)
Sep 17, 2019	414.15	420.62	410.33	417.02	109,814	+3.15(+0.76%)
Sep 16, 2019	412.54	418.42	411.14	413.86	86,018	-1.73(-0.42%)
Sep 13, 2019	419.12	421.87	411.96	415.59	123,194	-2.04(-0.49%)
Sep 12, 2019	421.76	421.76	416.46	417.63	147,849	-1.35(-0.32%)
Sep 11, 2019	420.02	424.71	414.40	418.98	116,488	-0.05(-0.01%)
Sep 10, 2019	417.79	421.10	407.54	419.03	143,275	+0.35(+0.08%)
Sep 09, 2019	432.98	433.10	417.69	418.68	117,386	-14.73(-3.40%)
Sep 06, 2019	431.63	435.36	429.05	433.42	134,965	+2.87(+0.67%)
Sep 05, 2019	428.93	432.59	425.33	430.55	173,202	+4.25(+1.00%)
Sep 04, 2019	424.53	427.38	422.25	426.30	130,625	+5.31(+1.26%)

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.