Indicators

Chemed Inc (NY: CHE )

572.71 -7.65 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	628.64	637.53	622.08	626.13	130,053	-2.71(-0.43%)
Feb 28, 2024	615.00	649.90	615.00	628.84	148,939	+32.24(+5.40%)
Feb 27, 2024	599.74	599.74	589.33	596.60	94,060	-1.87(-0.31%)
Feb 26, 2024	594.52	598.73	592.73	598.47	78,076	+0.64(+0.11%)
Feb 23, 2024	598.55	598.85	593.01	597.83	59,238	+1.52(+0.25%)
Feb 22, 2024	590.96	596.37	586.28	596.31	78,859	+8.10(+1.38%)
Feb 21, 2024	586.49	588.24	582.29	588.21	77,255	+2.56(+0.44%)
Feb 20, 2024	583.40	589.58	581.81	585.65	76,872	+2.61(+0.45%)
Feb 16, 2024	585.59	589.45	582.75	583.04	101,275	-1.14(-0.19%)
Feb 15, 2024	581.49	585.26	577.87	584.18	74,042	+5.27(+0.91%)
Feb 14, 2024	574.80	579.39	571.52	578.91	83,471	+7.56(+1.32%)
Feb 13, 2024	584.41	585.85	568.69	571.36	98,749	-17.30(-2.94%)
Feb 12, 2024	588.61	589.48	583.43	588.65	191,196	+0.05(+0.01%)
Feb 09, 2024	593.91	593.91	587.34	588.61	96,076	-3.41(-0.58%)
Feb 08, 2024	591.06	595.58	590.74	592.01	128,805	-0.39(-0.07%)
Feb 07, 2024	593.58	597.21	587.42	592.40	75,003	+0.65(+0.11%)
Feb 06, 2024	588.74	594.60	585.83	591.75	94,252	+3.71(+0.63%)
Feb 05, 2024	600.42	600.97	588.02	588.05	75,076	-12.63(-2.10%)
Feb 02, 2024	599.44	604.16	596.34	600.68	50,013	+2.90(+0.48%)

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.