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 (%)
Jul 31, 2023	520.40	523.09	515.43	519.98	114,108	-2.12(-0.41%)
Jul 28, 2023	521.83	533.60	519.89	522.09	104,540	+2.47(+0.47%)
Jul 27, 2023	522.70	530.81	506.25	519.63	239,427	-45.80(-8.10%)
Jul 26, 2023	565.18	573.43	562.80	565.43	100,405	+0.24(+0.04%)
Jul 25, 2023	558.10	565.94	558.10	565.19	58,065	+3.40(+0.61%)
Jul 24, 2023	560.12	563.09	557.30	561.79	63,421	+1.06(+0.19%)
Jul 21, 2023	552.31	564.49	549.75	560.73	116,289	+11.01(+2.00%)
Jul 20, 2023	548.30	552.08	545.91	549.72	74,945	+4.08(+0.75%)
Jul 19, 2023	548.97	548.97	542.31	545.64	42,110	-0.78(-0.14%)
Jul 18, 2023	548.78	551.73	544.57	546.42	67,894	-1.46(-0.27%)
Jul 17, 2023	536.85	548.38	533.66	547.88	64,992	+10.59(+1.97%)
Jul 14, 2023	534.38	540.12	532.16	537.29	34,296	+4.89(+0.92%)
Jul 13, 2023	531.96	535.81	531.27	532.40	51,413	+1.19(+0.22%)
Jul 12, 2023	534.00	534.00	529.37	531.21	49,533	+1.30(+0.24%)
Jul 11, 2023	528.21	533.65	527.20	529.91	42,046	+1.71(+0.32%)
Jul 10, 2023	525.14	532.18	525.14	528.21	59,804	+1.54(+0.29%)
Jul 07, 2023	530.00	532.75	525.70	526.67	97,676	-4.91(-0.92%)
Jul 06, 2023	529.66	532.89	529.66	531.58	104,665	-0.44(-0.08%)
Jul 05, 2023	538.54	538.54	529.93	532.02	66,849	-5.71(-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.