Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	472.14	475.86	465.57	474.78	94,021	-2.47(-0.52%)
Feb 25, 2022	443.17	479.71	451.48	477.25	98,836	+21.99(+4.83%)
Feb 24, 2022	442.14	457.25	441.85	455.26	71,805	+1.43(+0.31%)
Feb 23, 2022	461.30	462.74	452.97	453.84	49,662	-6.39(-1.39%)
Feb 22, 2022	452.26	463.58	450.02	460.22	58,590	+4.45(+0.98%)
Feb 18, 2022				455.77	0	+0.17(+0.04%)
Feb 17, 2022	461.52	462.49	455.56	455.60	26,750	-9.28(-2.00%)
Feb 16, 2022	470.68	470.68	455.00	464.89	68,351	-9.65(-2.03%)
Feb 15, 2022	463.85	478.17	463.85	474.54	29,771	+13.56(+2.94%)
Feb 14, 2022	468.42	470.44	460.31	460.98	60,299	-7.73(-1.65%)
Feb 11, 2022	475.42	479.42	466.84	468.70	53,075	-8.19(-1.72%)
Feb 10, 2022	471.24	482.18	470.99	476.90	64,899	-0.68(-0.14%)
Feb 09, 2022	473.56	482.82	471.94	477.58	30,618	+4.20(+0.89%)
Feb 08, 2022	457.32	476.18	454.88	473.38	56,349	+13.80(+3.00%)
Feb 07, 2022	464.99	464.99	456.91	459.58	28,751	-4.04(-0.87%)
Feb 04, 2022	461.53	468.22	455.91	463.62	24,001	-1.52(-0.33%)
Feb 03, 2022	462.96	466.32	461.31	465.13	29,268	-1.32(-0.28%)
Feb 02, 2022	467.12	469.18	461.80	466.45	34,981	+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.