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 29, 2023	520.97	521.29	513.17	518.61	129,393	-2.29(-0.44%)
Sep 28, 2023	515.19	521.16	513.62	520.90	76,280	+7.57(+1.48%)
Sep 27, 2023	515.74	515.91	507.41	513.33	72,636	+0.76(+0.15%)
Sep 26, 2023	511.14	514.37	506.45	512.57	56,993	-0.81(-0.16%)
Sep 25, 2023	509.70	515.34	510.43	513.38	43,411	+2.52(+0.49%)
Sep 22, 2023	506.84	512.20	505.89	510.86	75,620	+1.33(+0.26%)
Sep 21, 2023	515.79	519.28	508.33	509.53	58,785	-6.72(-1.30%)
Sep 20, 2023	511.99	520.38	511.99	516.24	51,596	+5.00(+0.98%)
Sep 19, 2023	508.71	515.42	508.53	511.25	62,484	+0.95(+0.19%)
Sep 18, 2023	513.44	513.44	503.85	510.30	52,367	-0.89(-0.17%)
Sep 15, 2023	505.97	514.15	498.92	511.19	189,006	+6.38(+1.26%)
Sep 14, 2023	500.37	506.43	500.14	504.81	75,584	+5.08(+1.02%)
Sep 13, 2023	497.72	500.00	491.81	499.73	93,236	+0.63(+0.13%)
Sep 12, 2023	502.03	502.39	496.58	499.10	58,553	-2.31(-0.46%)
Sep 11, 2023	500.40	503.00	497.95	501.42	44,510	+2.70(+0.54%)
Sep 08, 2023	502.48	503.36	496.35	498.71	39,244	-1.54(-0.31%)
Sep 07, 2023	499.81	503.82	498.87	500.25	58,915	+0.16(+0.03%)
Sep 06, 2023	497.91	502.81	497.91	500.09	57,035	+1.02(+0.20%)
Sep 05, 2023	508.79	508.97	498.09	499.07	82,890	-12.34(-2.41%)

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.