Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	491.42	495.07	484.33	488.15	86,278	-8.07(-1.63%)
Apr 28, 2022	491.41	498.12	479.19	496.21	52,864	+9.84(+2.02%)
Apr 27, 2022	480.29	495.51	469.87	486.37	95,378	+8.28(+1.73%)
Apr 26, 2022	492.19	492.38	474.69	478.09	124,227	-15.09(-3.06%)
Apr 25, 2022	484.21	493.60	479.62	493.18	56,777	+5.82(+1.19%)
Apr 22, 2022	497.88	497.88	487.25	487.36	79,603	-14.14(-2.82%)
Apr 21, 2022	511.75	511.75	500.35	501.50	64,126	-6.21(-1.22%)
Apr 20, 2022	498.13	509.64	498.13	507.71	38,434	+13.13(+2.66%)
Apr 19, 2022	488.74	497.89	486.76	494.57	60,471	+7.04(+1.44%)
Apr 18, 2022	493.50	493.50	486.05	487.53	43,496	-7.78(-1.57%)
Apr 14, 2022	505.95	511.32	494.65	495.31	53,140	-9.81(-1.94%)
Apr 13, 2022	499.66	505.12	497.23	505.12	45,714	+4.08(+0.81%)
Apr 12, 2022	502.28	507.40	500.92	501.04	55,869	-0.75(-0.15%)
Apr 11, 2022	507.23	510.39	500.32	501.79	73,228	-9.45(-1.85%)
Apr 08, 2022	518.76	518.95	510.52	511.23	68,551	-8.37(-1.61%)
Apr 07, 2022	514.64	521.92	513.17	519.61	55,877	+6.78(+1.32%)
Apr 06, 2022	502.81	514.21	502.81	512.83	82,237	+6.77(+1.34%)
Apr 05, 2022	497.99	509.37	497.99	506.07	74,994	+4.32(+0.86%)
Apr 04, 2022	506.90	508.92	498.40	501.75	84,180	-6.83(-1.34%)

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.