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 )

564.34 -1.18 (-0.21%)

Official Closing Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	490.13	490.50	473.08	486.44	98,046	-4.37(-0.89%)
Jul 30, 2020	465.67	506.99	452.90	490.80	134,336	+26.27(+5.65%)
Jul 29, 2020	450.29	469.25	450.29	464.54	64,340	+14.34(+3.19%)
Jul 28, 2020	463.26	463.57	447.85	450.19	61,188	-14.05(-3.03%)
Jul 27, 2020	465.22	467.06	460.09	464.25	92,182	-2.51(-0.54%)
Jul 24, 2020	468.66	472.53	464.16	466.76	37,943	-4.40(-0.93%)
Jul 23, 2020	470.39	478.70	467.99	471.16	43,138	+3.02(+0.65%)
Jul 22, 2020	473.79	476.05	467.33	468.13	75,056	-8.36(-1.75%)
Jul 21, 2020	477.56	478.88	473.48	476.49	56,756	+0.66(+0.14%)
Jul 20, 2020	476.84	477.72	473.67	475.83	49,651	+0.86(+0.18%)
Jul 17, 2020	469.45	476.64	467.66	474.97	52,817	+7.69(+1.65%)
Jul 16, 2020	468.93	472.81	465.62	467.28	44,685	-2.21(-0.47%)
Jul 15, 2020	461.10	469.62	461.10	469.50	54,902	+12.47(+2.73%)
Jul 14, 2020	456.19	459.98	447.59	457.02	79,723	+0.45(+0.10%)
Jul 13, 2020	470.01	471.52	455.82	456.57	70,622	-11.37(-2.43%)
Jul 10, 2020	470.69	471.54	463.49	467.94	80,743	-1.48(-0.32%)
Jul 09, 2020	472.29	473.35	462.72	469.42	97,661	-1.16(-0.25%)
Jul 08, 2020	466.56	474.37	460.75	470.57	133,807	+4.50(+0.96%)
Jul 07, 2020	470.00	474.96	466.08	466.08	118,977	-7.87(-1.66%)
Jul 06, 2020	466.67	478.32	462.71	473.94	187,171	+12.05(+2.61%)
Jul 02, 2020	458.20	463.42	455.60	461.90	171,403	+7.37(+1.62%)

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