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 (%)
Feb 28, 2022	472.49	476.21	465.92	475.13	93,952	-2.47(-0.52%)
Feb 25, 2022	443.50	480.07	451.81	477.61	98,763	+22.00(+4.83%)
Feb 24, 2022	442.47	457.59	442.17	455.60	71,752	+1.43(+0.31%)
Feb 23, 2022	461.64	463.09	453.31	454.17	49,625	-6.39(-1.39%)
Feb 22, 2022	452.59	463.92	450.35	460.56	58,547	+4.46(+0.98%)
Feb 18, 2022				456.11	0	+0.17(+0.04%)
Feb 17, 2022	461.87	462.83	455.90	455.94	26,730	-9.29(-2.00%)
Feb 16, 2022	471.03	471.03	455.33	465.23	68,301	-9.66(-2.03%)
Feb 15, 2022	464.19	478.52	464.19	474.89	29,749	+13.57(+2.94%)
Feb 14, 2022	468.76	470.79	460.65	461.32	60,254	-7.73(-1.65%)
Feb 11, 2022	475.77	479.77	467.19	469.05	53,036	-8.20(-1.72%)
Feb 10, 2022	471.59	482.54	471.34	477.25	64,851	-0.69(-0.14%)
Feb 09, 2022	473.91	483.18	472.29	477.94	30,595	+4.21(+0.89%)
Feb 08, 2022	457.66	476.54	455.21	473.73	56,307	+13.81(+3.00%)
Feb 07, 2022	465.33	465.33	457.25	459.92	28,730	-4.04(-0.87%)
Feb 04, 2022	461.88	468.57	456.25	463.96	23,984	-1.52(-0.33%)
Feb 03, 2022	463.31	466.67	461.66	465.48	29,246	-1.32(-0.28%)
Feb 02, 2022	467.46	469.53	462.14	466.80	34,956	+2.54(+0.55%)

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.