Chemed Historical Data - CHE

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Chemed Corporation CHE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-26.07 -6.02% 407.135 405.57 420.12 415.40 433.20 11:19:00
more quote information »

CHE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week368.27447.51362.15407.39106,84138.8710.55%
1 Month438.92450.4828330.01391.76144,808-31.79-7.24%
3 Months443.04513.75330.01433.80111,600-35.91-8.1%
6 Months419.15513.75330.01427.1996,636-12.02-2.87%
1 Year322.95513.75313.49400.58103,91584.1926.07%
3 Years183.00513.75178.44318.7298,611224.14122.48%
5 Years120.27513.75115.24242.37103,356286.87238.52%

CHE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 433.20 0.64 0.15% 431.57 447.51 424.085 149,042
Mar 30 2020 432.56 22.78 5.56% 412.44 433.76 409.34 72,669
Mar 27 2020 409.78 -8.73 -2.09% 410.60 424.3788 403.835 96,728
Mar 26 2020 418.51 41.42 10.98% 381.00 422.91 377.51 93,438
Mar 25 2020 377.09 8.84 2.4% 368.27 397.80 362.15 114,584
Mar 24 2020 368.25 12.81 3.6% 373.01 374.93 342.215 156,258
Mar 23 2020 355.44 3.87 1.1% 351.95 364.8446 330.01 162,183
Mar 20 2020 351.57 -26.34 -6.97% 377.89 385.37 342.9001 168,130
Mar 19 2020 377.91 15.07 4.15% 360.50 397.08 358.4071 204,900
Mar 18 2020 362.84 4.81 1.34% 341.95 380.00 339.6789 143,072
Mar 17 2020 358.03 -7.01 -1.92% 378.26 384.10 343.465 137,807
Mar 16 2020 365.04 -55.68 -13.23% 381.01 397.48 362.75 148,258
Mar 13 2020 420.72 40.53 10.66% 395.46 422.49 377.65 165,533
Mar 12 2020 380.19 -33.86 -8.18% 359.00 403.185 359.00 243,463
Mar 11 2020 414.05 0.74 0.18% 406.88 415.50 398.00 187,731
Mar 10 2020 413.31 20.19 5.14% 398.91 414.05 391.515 161,791
Mar 09 2020 393.12 -41.98 -9.65% 410.21 410.21 393.03 137,631
Mar 06 2020 435.10 -12.95 -2.89% 429.50 437.24 421.2493 106,266
Mar 05 2020 448.05 0.00 0.0% 448.05 448.05 448.05 0
Mar 04 2020 448.05 15.43 3.57% 438.92 450.4828 434.02 132,090
Mar 03 2020 432.62 -17.44 -3.88% 447.61 458.80 430.75 146,790
Mar 02 2020 450.06 32.44 7.77% 425.50 454.411 403.936 329,195
See More Historical Prices »
Your Recent History
NYSE
CHE
Chemed
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 15:34:01