CHE

Chemed Historical Data

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 Last Traded
-1.62 -0.32% 506.50 16:03:54
Close Price Low Price High Price Open Price Previous Close
506.50 505.48 519.98 505.65 508.12
more quote information »

CHE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week508.55519.98502.26507.7346,927-2.05-0.4%
1 Month475.00519.98453.15490.9766,11931.506.63%
3 Months479.94519.98424.54465.0698,70226.565.53%
6 Months491.28519.98330.01442.46118,62615.223.1%
1 Year424.52519.98330.01437.30104,02081.9819.31%
3 Years193.55519.98186.09348.68101,633312.95161.69%
5 Years147.91519.98124.77270.54101,646358.59242.44%

CHE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 506.50 -1.62 -0.32% 505.65 519.98 505.48 54,216
Aug 13 2020 508.12 -0.88 -0.17% 505.12 509.30 504.30 45,222
Aug 12 2020 509.00 6.00 1.19% 507.11 512.39 502.62 48,581
Aug 11 2020 503.00 -3.91 -0.77% 506.00 509.30 502.26 47,215
Aug 10 2020 506.91 -5.01 -0.98% 514.00 515.38 504.67 49,553
Aug 07 2020 511.92 4.49 0.88% 508.55 512.73 507.31 44,063
Aug 06 2020 507.43 2.13 0.42% 504.17 509.94 498.20 56,269
Aug 05 2020 505.30 2.41 0.48% 504.00 506.83 498.195 75,097
Aug 04 2020 502.89 0.50 0.1% 497.93 507.49 494.56 111,577
Aug 03 2020 502.39 10.20 2.07% 496.79 503.64 490.51 91,182
Jul 31 2020 492.19 -4.42 -0.89% 495.93 496.61 478.6801 96,941
Jul 30 2020 496.61 21.51 4.53% 464.95 512.99 455.45 130,850
Jul 29 2020 475.10 19.58 4.3% 455.62 475.10 455.62 62,708
Jul 28 2020 455.52 -14.22 -3.03% 468.74 471.09 453.15 60,473
Jul 27 2020 469.74 -2.54 -0.54% 470.72 472.59 465.53 90,991
Jul 24 2020 472.28 -4.45 -0.93% 474.20 478.12 469.65 37,574
Jul 23 2020 476.73 3.06 0.65% 475.95 484.365 473.53 42,634
Jul 22 2020 473.67 -8.46 -1.75% 479.39 481.68 472.86 74,179
Jul 21 2020 482.13 0.67 0.14% 483.21 484.545 479.08 56,093
Jul 20 2020 481.46 0.87 0.18% 482.48 483.375 479.27 49,071
Jul 17 2020 480.59 7.78 1.65% 475.00 482.28 473.19 52,106
Jul 16 2020 472.81 -2.24 -0.47% 474.48 478.40 471.13 44,163
Jul 15 2020 475.05 12.62 2.73% 466.55 475.17 464.06 54,261
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:20200815 09:13:12