Indicators

Chemed Inc (NY: CHE )

599.04 -1.02 (-0.17%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	627.63	636.51	621.08	625.13	130,261	-2.71(-0.43%)
Feb 28, 2024	614.01	648.86	614.01	627.83	149,177	+32.19(+5.40%)
Feb 27, 2024	598.78	598.78	588.39	595.64	94,210	-1.87(-0.31%)
Feb 26, 2024	593.57	597.77	591.78	597.51	78,201	+0.64(+0.11%)
Feb 23, 2024	597.59	597.89	592.06	596.87	59,333	+1.52(+0.25%)
Feb 22, 2024	590.02	595.41	585.34	595.36	78,986	+8.09(+1.38%)
Feb 21, 2024	585.55	587.29	581.36	587.26	77,379	+2.56(+0.44%)
Feb 20, 2024	582.46	588.63	580.88	584.71	76,995	+2.60(+0.45%)
Feb 16, 2024	584.65	588.50	581.82	582.11	101,438	-1.14(-0.20%)
Feb 15, 2024	580.56	584.32	576.95	583.24	74,161	+5.26(+0.91%)
Feb 14, 2024	573.88	578.46	570.60	577.99	83,605	+7.54(+1.32%)
Feb 13, 2024	583.47	584.91	567.78	570.44	98,907	-17.27(-2.94%)
Feb 12, 2024	587.66	588.53	582.49	587.71	191,502	+0.05(+0.01%)
Feb 09, 2024	592.96	592.96	586.40	587.66	96,230	-3.40(-0.58%)
Feb 08, 2024	590.12	594.63	589.79	591.07	129,011	-0.39(-0.07%)
Feb 07, 2024	592.63	596.25	586.48	591.45	75,123	+0.65(+0.11%)
Feb 06, 2024	587.79	593.65	584.89	590.81	94,403	+3.70(+0.63%)
Feb 05, 2024	599.46	600.00	587.07	587.10	75,196	-12.61(-2.10%)
Feb 02, 2024	598.48	603.20	595.38	599.72	50,093	+2.89(+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.