Indicators

Chemed Inc (NY: CHE )

543.66 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	491.06	494.71	483.97	487.78	86,342	-8.06(-1.63%)
Apr 28, 2022	491.05	497.75	478.83	495.85	52,903	+9.84(+2.02%)
Apr 27, 2022	479.93	495.14	469.52	486.01	95,449	+8.27(+1.73%)
Apr 26, 2022	491.82	492.01	474.34	477.74	124,319	-15.08(-3.06%)
Apr 25, 2022	483.85	493.23	479.27	492.82	56,819	+5.82(+1.19%)
Apr 22, 2022	497.51	497.51	486.89	487.00	79,662	-14.13(-2.82%)
Apr 21, 2022	511.37	511.37	499.97	501.13	64,173	-6.20(-1.22%)
Apr 20, 2022	497.76	509.27	497.76	507.33	38,463	+13.12(+2.66%)
Apr 19, 2022	488.38	497.52	486.40	494.21	60,516	+7.04(+1.44%)
Apr 18, 2022	493.13	493.13	485.69	487.17	43,528	-7.77(-1.57%)
Apr 14, 2022	505.57	510.94	494.29	494.94	53,180	-9.81(-1.94%)
Apr 13, 2022	499.29	504.75	496.86	504.75	45,748	+4.08(+0.81%)
Apr 12, 2022	501.91	507.03	500.55	500.67	55,911	-0.75(-0.15%)
Apr 11, 2022	506.85	510.01	499.95	501.41	73,282	-9.44(-1.85%)
Apr 08, 2022	518.38	518.57	510.14	510.85	68,602	-8.37(-1.61%)
Apr 07, 2022	514.26	521.53	512.79	519.22	55,919	+6.77(+1.32%)
Apr 06, 2022	502.44	513.83	502.44	512.45	82,298	+6.76(+1.34%)
Apr 05, 2022	497.62	508.99	497.62	505.69	75,049	+4.32(+0.86%)
Apr 04, 2022	506.53	508.54	498.03	501.37	84,243	-6.83(-1.34%)

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.