Indicators

Chemed Inc (NY: CHE )

599.04 -1.02 (-0.17%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	601.35	605.03	599.04	599.04	59,218	-1.02(-0.17%)
Sep 26, 2024	594.83	600.72	589.96	600.06	86,859	+4.49(+0.75%)
Sep 25, 2024	597.14	597.14	592.44	595.57	66,987	+2.02(+0.34%)
Sep 24, 2024	590.00	595.26	587.07	593.55	55,592	+4.27(+0.72%)
Sep 23, 2024	585.71	589.66	584.44	589.28	54,384	+7.22(+1.24%)
Sep 20, 2024	584.13	584.86	579.97	582.06	191,595	-3.21(-0.55%)
Sep 19, 2024	581.76	586.55	577.56	585.27	69,265	+7.61(+1.32%)
Sep 18, 2024	579.91	586.52	574.50	577.66	51,784	-0.13(-0.02%)
Sep 17, 2024	580.00	584.00	576.59	577.79	54,377	-1.20(-0.21%)
Sep 16, 2024	578.45	580.13	575.39	578.99	48,822	+4.23(+0.74%)
Sep 13, 2024	570.39	574.76	570.39	574.76	39,106	+5.54(+0.97%)
Sep 12, 2024	566.46	569.47	563.70	569.22	49,553	+2.00(+0.35%)
Sep 11, 2024	570.43	570.43	558.40	567.22	43,882	-5.84(-1.02%)
Sep 10, 2024	571.73	576.27	571.68	573.06	43,983	+1.57(+0.27%)
Sep 09, 2024	569.64	573.68	567.70	571.49	80,407	+0.05(+0.01%)
Sep 06, 2024	575.75	578.84	570.61	571.44	38,100	-2.36(-0.41%)
Sep 05, 2024	590.00	590.00	570.31	573.80	85,505	-14.68(-2.49%)
Sep 04, 2024	584.26	589.48	578.40	588.48	45,204	+3.59(+0.61%)

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.