Chemed Corp (CHE) Historical Stock Data

516.92 ↑3.82 (0.74%)
As of Market Close on November 25th, 2022.

Historical Data

In the past 30 trading days, CHE is up 0.28% a day on average. There have been 18 days where Chemed Corp closed green and 12 days where CHE closed red.

DateOpenCloseChangeLowHighVolume
2022-11-25513.54516.92↑$3.38 (0.66%)510.23521.2241.39K
2022-11-23509.17513.10↑$3.93 (0.77%)507.73515.5554.78K
2022-11-22505.31508.13↑$2.82 (0.56%)502.48510.0068.20K
2022-11-21506.08505.20↓$0.88 (-0.17%)503.64510.1889.09K
2022-11-18500.30503.65↑$3.35 (0.67%)496.34505.82106.52K
2022-11-17497.80495.33↓$2.47 (-0.50%)492.92500.0480.26K
2022-11-16499.72497.96↓$1.76 (-0.35%)493.91504.8677.16K
2022-11-15493.62496.68↑$3.06 (0.62%)489.84497.8174.02K
2022-11-14491.00490.36↓$0.64 (-0.13%)488.85494.9699.79K
2022-11-11500.64490.03↓$10.61 (-2.12%)488.46500.64130.36K
2022-11-10496.78500.30↑$3.52 (0.71%)489.03500.66103.32K
2022-11-09488.08488.62↑$0.54 (0.11%)483.92492.2277.51K
2022-11-08487.53489.62↑$2.09 (0.43%)485.50495.1098.60K
2022-11-07480.80484.24↑$3.44 (0.72%)478.58487.3485.99K
2022-11-04486.32481.10↓$5.22 (-1.07%)475.74488.8777.85K
2022-11-03482.96480.98↓$1.98 (-0.41%)472.53486.14117.03K
2022-11-02480.04487.81↑$7.77 (1.62%)475.70499.01158.84K
2022-11-01458.74476.93↑$18.19 (3.97%)458.74483.12173.72K
2022-10-31457.44466.87↑$9.43 (2.06%)456.34467.71173.80K
2022-10-28459.24461.93↑$2.69 (0.59%)459.24466.13101.64K
2022-10-27467.19460.51↓$6.68 (-1.43%)458.03468.8289.53K
2022-10-26462.81467.96↑$5.15 (1.11%)461.30474.5772.18K
2022-10-25451.31457.90↑$6.59 (1.46%)450.04458.9585.66K
2022-10-24446.57450.71↑$4.14 (0.93%)443.50452.3878.34K
2022-10-21447.70442.91↓$4.79 (-1.07%)438.44449.7082.50K
2022-10-20454.03450.40↓$3.63 (-0.80%)448.22457.4958.48K
2022-10-19455.51451.65↓$3.86 (-0.85%)445.79458.1073.36K
2022-10-18453.08454.95↑$1.87 (0.41%)453.08459.3980.02K
2022-10-17437.19445.79↑$8.60 (1.97%)435.00450.5874.52K
2022-10-14441.76432.50↓$9.26 (-2.10%)431.71443.7889.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

born_to_be_kob

$CHE i come here all weekend... every weekend. refresh refresh refresh. smh

0 Like Report