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 (%)
Dec 29, 2023	580.79	585.99	579.07	583.93	82,050	+0.43(+0.07%)
Dec 28, 2023	586.02	588.87	582.30	583.50	38,882	-5.43(-0.92%)
Dec 27, 2023	590.65	593.36	588.74	588.93	50,589	-2.36(-0.40%)
Dec 26, 2023	590.79	596.07	590.79	591.28	73,124	-0.88(-0.15%)
Dec 22, 2023	587.38	594.35	587.34	592.16	58,300	+6.12(+1.04%)
Dec 21, 2023	582.69	588.34	579.64	586.04	60,243	+4.93(+0.85%)
Dec 20, 2023	585.62	588.70	581.11	581.11	53,495	-5.39(-0.92%)
Dec 19, 2023	578.37	587.98	578.37	586.50	74,214	+9.68(+1.68%)
Dec 18, 2023	575.58	578.65	574.56	576.83	57,428	+3.13(+0.54%)
Dec 15, 2023	574.20	578.75	572.58	573.70	153,103	-3.94(-0.68%)
Dec 14, 2023	585.29	585.44	573.63	577.64	112,989	-6.22(-1.07%)
Dec 13, 2023	574.57	584.17	573.91	583.87	92,682	+8.64(+1.50%)
Dec 12, 2023	575.66	579.10	574.53	575.23	51,222	+1.54(+0.27%)
Dec 11, 2023	572.50	574.38	569.22	573.69	58,458	+1.32(+0.23%)
Dec 08, 2023	571.63	574.97	570.10	572.37	49,289	+2.10(+0.37%)
Dec 07, 2023	577.00	577.00	569.43	570.27	45,479	-5.82(-1.01%)
Dec 06, 2023	578.09	578.09	570.00	576.10	61,252	+0.26(+0.05%)
Dec 05, 2023	576.90	579.30	571.17	575.84	66,101	-2.11(-0.36%)
Dec 04, 2023	566.17	578.29	566.17	577.94	68,277	+12.09(+2.14%)

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.