Chemed Historical Data - CHE

CHE Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 478.51 -3.76 -0.78% 481.04 482.53 473.97 178,781
May 28 2020 482.27 6.96 1.46% 474.06 492.30 471.39 72,776
May 27 2020 475.31 -4.19 -0.87% 481.57 483.11 463.37 100,666
May 26 2020 479.50 2.34 0.49% 485.54 489.00 479.21 110,555
May 25 2020 477.16 0.00 +0.00% 479.94 479.94 473.74 0
May 22 2020 477.16 -0.05 -0.01% 479.94 479.94 473.74 56,599
May 21 2020 477.21 3.46 0.73% 472.66 478.25 472.66 84,588
May 20 2020 473.75 5.79 1.24% 472.63 480.99 471.29 83,112
May 19 2020 467.96 2.19 0.47% 468.59 477.65 467.16 102,860
May 18 2020 465.77 7.26 1.58% 468.00 473.56 459.29 168,351
May 15 2020 458.51 24.55 5.66% 433.19 459.25 433.15 235,360
May 14 2020 433.96 3.46 0.8% 429.25 434.99 422.505 148,958
May 13 2020 430.50 -3.79 -0.87% 433.64 440.59 425.41 113,175
May 12 2020 434.29 -3.13 -0.72% 436.04 440.865 432.04 172,628
May 11 2020 437.42 12.42 2.92% 420.42 442.78 420.42 118,250
May 08 2020 425.00 2.31 0.55% 430.31 430.31 420.83 105,346
May 07 2020 422.69 -5.65 -1.32% 424.95 433.7094 421.42 86,175
May 06 2020 428.34 3.34 0.79% 425.86 428.34 420.00 74,544
May 05 2020 425.00 9.00 2.16% 417.80 429.86 417.80 94,740
May 04 2020 416.00 -11.28 -2.64% 420.42 420.42 411.81 77,486
May 01 2020 427.28 10.71 2.57% 414.14 432.87 411.24 107,671
Apr 30 2020 416.57 -22.34 -5.09% 436.63 436.63 414.75 128,579
Apr 29 2020 438.91 1.75 0.4% 463.69 463.69 429.87 136,791
Apr 28 2020 437.16 -19.68 -4.31% 460.00 462.00 437.16 86,613
Apr 27 2020 456.84 0.87 0.19% 460.82 462.27 451.73 131,409
Apr 24 2020 455.97 17.98 4.11% 440.33 455.97 438.78 87,442
Apr 23 2020 437.99 20.57 4.93% 420.56 440.07 418.70 112,851
Apr 22 2020 417.42 8.49 2.08% 416.66 431.6777 411.295 142,311
Apr 21 2020 408.93 -32.85 -7.44% 433.90 433.90 403.86 104,791
Apr 20 2020 441.78 -9.12 -2.02% 448.26 449.97 438.01 107,386
Apr 17 2020 450.90 0.63 0.14% 462.29 462.29 444.13 162,213
Apr 16 2020 450.27 -1.55 -0.34% 453.39 463.31 446.05 117,967
Apr 15 2020 451.82 -7.98 -1.74% 453.73 476.36 450.77 108,120
Apr 14 2020 459.80 6.22 1.37% 464.00 464.1695 452.06 84,822
Apr 13 2020 453.58 -17.37 -3.69% 474.58 475.04 448.42 97,631
Apr 10 2020 470.95 0.00 +0.00% 450.06 472.91 448.00 0
Apr 09 2020 470.95 25.02 5.61% 450.06 472.91 448.00 121,200
Apr 08 2020 445.93 19.74 4.63% 428.74 450.42 426.31 107,805
Apr 07 2020 426.19 -11.70 -2.67% 449.46 454.7965 419.97 128,178
Apr 06 2020 437.89 21.58 5.18% 432.16 447.58 422.24 110,263
Apr 03 2020 416.31 -11.41 -2.67% 423.01 431.0697 408.49 230,804
Apr 02 2020 427.72 27.14 6.78% 397.51 434.0999 390.00 135,826
Apr 01 2020 400.58 -32.62 -7.53% 415.40 420.12 394.71 189,075
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
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:20200531 11:42:25