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 (%)
Nov 29, 2019	425.94	426.27	422.80	424.09	29,202	-2.70(-0.63%)
Nov 27, 2019	423.22	427.12	420.66	426.80	44,107	+4.94(+1.17%)
Nov 26, 2019	424.06	428.01	420.26	421.86	99,150	-1.40(-0.33%)
Nov 25, 2019	421.06	427.15	421.06	423.26	77,225	+4.51(+1.08%)
Nov 22, 2019	419.82	422.57	417.12	418.75	116,099	+0.09(+0.02%)
Nov 21, 2019	421.55	421.55	414.88	418.66	110,986	-2.01(-0.48%)
Nov 20, 2019	413.39	423.55	413.39	420.67	127,404	+6.63(+1.60%)
Nov 19, 2019	409.36	415.82	409.01	414.04	66,749	+5.49(+1.34%)
Nov 18, 2019	401.88	409.32	401.88	408.55	99,861	+6.71(+1.67%)
Nov 15, 2019	407.83	408.08	399.63	401.85	175,924	-5.41(-1.33%)
Nov 14, 2019	403.88	408.96	402.19	407.26	151,737	+4.00(+0.99%)
Nov 13, 2019	400.20	404.71	400.20	403.25	92,488	+0.67(+0.17%)
Nov 12, 2019	400.53	404.02	396.81	402.58	83,042	+2.35(+0.59%)
Nov 11, 2019	395.50	402.08	395.31	400.24	131,238	-0.42(-0.11%)
Nov 08, 2019	399.94	402.28	397.79	400.66	99,876	+0.94(+0.23%)
Nov 07, 2019	409.28	411.31	398.63	399.73	86,189	-7.38(-1.81%)
Nov 06, 2019	404.04	409.69	403.74	407.10	95,806	+2.13(+0.53%)
Nov 05, 2019	410.15	414.60	404.20	404.97	123,301	-3.97(-0.97%)
Nov 04, 2019	408.83	410.65	402.14	408.94	132,901	+3.75(+0.93%)

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.