Indicators

Chemed Inc (NY: CHE )

560.42 -12.92 (-2.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	570.22	577.17	557.90	560.42	102,418	-12.92(-2.25%)
Apr 25, 2024	593.36	593.36	561.00	573.34	260,708	-44.61(-7.22%)
Apr 24, 2024	612.59	622.33	612.59	617.95	67,510	+1.44(+0.23%)
Apr 23, 2024	607.48	621.63	607.48	616.51	87,352	+12.09(+2.00%)
Apr 22, 2024	602.78	609.02	598.15	604.42	65,749	+4.01(+0.67%)
Apr 19, 2024	601.07	603.90	597.26	600.41	83,518	+2.99(+0.50%)
Apr 18, 2024	604.08	605.51	595.69	597.42	69,785	-6.75(-1.12%)
Apr 17, 2024	611.80	611.80	602.89	604.17	66,645	-5.80(-0.95%)
Apr 16, 2024	617.80	617.80	608.32	609.97	66,758	-5.92(-0.96%)
Apr 15, 2024	619.32	625.09	614.35	615.89	57,748	-2.62(-0.42%)
Apr 12, 2024	614.40	618.88	613.24	618.51	72,755	-0.28(-0.05%)
Apr 11, 2024	621.24	621.24	613.87	618.79	53,735	-1.78(-0.29%)
Apr 10, 2024	620.52	627.12	617.08	620.57	57,941	-4.54(-0.73%)
Apr 09, 2024	624.88	625.15	619.65	625.11	65,428	+2.02(+0.32%)
Apr 08, 2024	631.18	632.22	622.68	623.09	71,810	-7.16(-1.14%)
Apr 05, 2024	631.61	632.53	627.62	630.25	48,428	+0.93(+0.15%)
Apr 04, 2024	637.44	639.61	627.61	629.32	35,448	-4.49(-0.71%)
Apr 03, 2024	633.56	636.79	630.46	633.81	44,487	-3.01(-0.47%)
Apr 02, 2024	638.51	638.51	632.20	636.82	59,310	-3.81(-0.59%)

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.