Indicators

Chemed Inc (NY: CHE )

551.25 +1.92 (+0.35%)

Streaming Delayed Price Updated: 1:57 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	489.79	496.01	486.62	486.62	58,550	-3.25(-0.66%)
May 27, 2021	489.85	492.77	486.95	489.87	75,642	-0.33(-0.07%)
May 26, 2021	488.17	493.51	486.29	490.19	55,640	+2.64(+0.54%)
May 25, 2021	491.14	491.14	485.88	487.55	45,699	-1.16(-0.24%)
May 24, 2021	489.27	495.56	488.70	488.70	53,696	-1.49(-0.30%)
May 21, 2021	499.08	502.77	487.48	490.19	59,524	-7.54(-1.52%)
May 20, 2021	493.70	498.59	491.41	497.73	86,045	+6.50(+1.32%)
May 19, 2021	481.05	491.23	481.05	491.23	80,643	+9.22(+1.91%)
May 18, 2021	477.07	485.54	472.45	482.00	77,622	+7.66(+1.61%)
May 17, 2021	476.58	481.44	473.94	474.35	68,798	-3.46(-0.72%)
May 14, 2021	479.17	479.55	476.30	477.81	134,366	+0.31(+0.06%)
May 13, 2021	479.69	481.20	474.42	477.50	108,817	-1.75(-0.37%)
May 12, 2021	475.75	482.73	474.53	479.25	91,018	+0.36(+0.07%)
May 11, 2021	479.72	485.36	478.33	478.90	65,458	-5.56(-1.15%)
May 10, 2021	486.32	489.48	483.99	484.46	71,517	+0.32(+0.07%)
May 07, 2021	478.19	488.02	478.19	484.14	88,614	+5.78(+1.21%)
May 06, 2021	470.11	482.34	470.11	478.36	95,732	+6.80(+1.44%)
May 05, 2021	477.61	481.49	465.14	471.56	116,821	-10.02(-2.08%)
May 04, 2021	478.37	482.98	475.30	481.59	125,833	+4.31(+0.90%)

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.