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 29, 2024	628.17	637.06	621.62	625.67	130,149	-2.71(-0.43%)
Feb 28, 2024	614.54	649.42	614.54	628.38	149,049	+32.22(+5.40%)
Feb 27, 2024	599.30	599.30	588.89	596.16	94,129	-1.87(-0.31%)
Feb 26, 2024	594.08	598.28	592.29	598.03	78,133	+0.64(+0.11%)
Feb 23, 2024	598.11	598.41	592.57	597.39	59,281	+1.52(+0.25%)
Feb 22, 2024	590.53	595.93	585.84	595.87	78,918	+8.10(+1.38%)
Feb 21, 2024	586.05	587.80	581.86	587.77	77,312	+2.56(+0.44%)
Feb 20, 2024	582.97	589.14	581.38	585.21	76,929	+2.61(+0.45%)
Feb 16, 2024	585.15	589.01	582.32	582.61	101,350	-1.14(-0.20%)
Feb 15, 2024	581.06	584.82	577.45	583.75	74,097	+5.26(+0.91%)
Feb 14, 2024	574.38	578.96	571.09	578.48	83,533	+7.55(+1.32%)
Feb 13, 2024	583.98	585.42	568.27	570.93	98,822	-17.29(-2.94%)
Feb 12, 2024	588.17	589.04	583.00	588.22	191,337	+0.05(+0.01%)
Feb 09, 2024	593.47	593.47	586.91	588.17	96,147	-3.41(-0.58%)
Feb 08, 2024	590.63	595.14	590.30	591.58	128,900	-0.39(-0.07%)
Feb 07, 2024	593.14	596.77	586.99	591.96	75,058	+0.65(+0.11%)
Feb 06, 2024	588.30	594.16	585.39	591.32	94,321	+3.71(+0.63%)
Feb 05, 2024	599.97	600.52	587.58	587.61	75,131	-12.62(-2.10%)
Feb 02, 2024	598.99	603.72	595.90	600.23	50,050	+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.