Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Chemed Inc (NY: CHE )

555.32 -2.80 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	564.12	564.12	555.81	561.88	80,168	+0.41(+0.07%)
Oct 30, 2023	566.83	567.99	555.11	561.48	91,069	-2.50(-0.44%)
Oct 27, 2023	556.86	565.68	548.69	563.97	116,183	+10.49(+1.89%)
Oct 26, 2023	527.35	555.16	515.33	553.49	211,266	+47.18(+9.32%)
Oct 25, 2023	504.53	515.58	501.95	506.31	115,771	-0.10(-0.02%)
Oct 24, 2023	508.79	512.66	504.58	506.41	58,888	-4.17(-0.82%)
Oct 23, 2023	508.67	513.51	506.41	510.58	66,192	-0.83(-0.16%)
Oct 20, 2023	521.19	521.19	510.63	511.41	59,531	-6.91(-1.33%)
Oct 19, 2023	517.60	520.10	512.37	518.32	90,204	+0.58(+0.11%)
Oct 18, 2023	518.35	518.51	512.39	517.75	50,889	-1.83(-0.35%)
Oct 17, 2023	512.18	522.27	512.18	519.57	60,890	+6.47(+1.26%)
Oct 16, 2023	506.03	517.91	506.03	513.10	62,870	+11.07(+2.21%)
Oct 13, 2023	506.06	506.06	496.69	502.03	83,250	-3.51(-0.69%)
Oct 12, 2023	514.24	514.32	504.93	505.53	54,130	-10.06(-1.95%)
Oct 11, 2023	517.20	518.09	511.30	515.59	45,152	-3.68(-0.71%)
Oct 10, 2023	516.23	520.77	514.57	519.26	71,224	+3.00(+0.58%)
Oct 09, 2023	514.27	518.81	513.66	516.27	41,049	+0.51(+0.10%)
Oct 06, 2023	512.68	518.17	506.62	515.76	36,929	+5.93(+1.16%)
Oct 05, 2023	503.55	509.88	503.55	509.83	30,206	+3.47(+0.68%)
Oct 04, 2023	510.06	510.65	504.51	506.36	50,106	-0.45(-0.09%)
Oct 03, 2023	515.62	516.62	505.20	506.81	50,940	-8.49(-1.65%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Chemed Inc (NY: CHE )

Historical Prices