Chemed Inc (NY: CHE )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	549.17	555.85	538.26	549.99	154,518	+16.82(+3.15%)
Nov 05, 2024	525.80	537.25	525.80	533.17	110,763	+8.14(+1.55%)
Nov 04, 2024	530.69	533.88	523.33	525.03	130,304	-6.65(-1.25%)
Nov 01, 2024	537.79	546.54	531.68	531.68	225,338	-8.56(-1.58%)
Oct 31, 2024	534.42	544.25	534.31	540.24	155,713	+4.44(+0.83%)
Oct 30, 2024	595.00	595.00	531.58	535.80	255,347	-74.00(-12.14%)
Oct 29, 2024	608.43	613.78	605.30	609.80	94,080	+0.95(+0.16%)
Oct 28, 2024	604.34	613.74	604.34	608.85	80,648	+5.87(+0.97%)
Oct 25, 2024	597.86	604.45	595.71	602.98	74,047	+6.13(+1.03%)
Oct 24, 2024	590.76	598.19	590.76	596.85	67,775	+3.70(+0.62%)
Oct 23, 2024	591.01	595.00	587.87	593.15	74,006	-0.41(-0.07%)
Oct 22, 2024	597.08	601.84	593.56	593.56	78,780	-7.02(-1.17%)
Oct 21, 2024	610.22	613.65	599.88	600.58	58,216	-9.60(-1.57%)
Oct 18, 2024	615.65	615.65	608.10	610.18	46,451	-2.41(-0.39%)
Oct 17, 2024	608.53	614.55	606.38	612.59	59,996	+5.33(+0.88%)
Oct 16, 2024	601.68	612.02	601.68	607.26	99,395	+5.29(+0.88%)
Oct 15, 2024	601.63	609.98	601.63	601.97	56,794	+1.70(+0.28%)
Oct 14, 2024	592.55	601.88	592.55	600.27	44,592	+10.39(+1.76%)
Oct 11, 2024	594.20	601.04	585.06	589.88	108,963	-0.12(-0.02%)
Oct 10, 2024	600.47	601.60	589.87	590.00	99,481	-9.19(-1.53%)
Oct 09, 2024	590.24	601.61	586.29	599.19	155,829	+11.80(+2.01%)
Oct 08, 2024	580.31	588.90	570.70	587.39	76,041	+9.62(+1.67%)
Oct 07, 2024	582.16	582.19	571.14	577.77	99,595	-3.78(-0.65%)
Oct 04, 2024	589.08	590.05	575.33	581.55	95,213	-3.72(-0.64%)
Oct 03, 2024	592.64	592.64	585.25	585.27	79,545	-7.72(-1.30%)
Oct 02, 2024	593.54	595.25	591.14	592.99	59,999	+0.20(+0.03%)
Oct 01, 2024	602.75	603.76	592.42	592.79	53,212	-8.18(-1.36%)
Sep 30, 2024	598.41	602.67	596.19	600.97	84,529	+1.93(+0.32%)
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.