Chemed Corp (CHE) Historical Stock Data
573.34 ↓44.61 (-7.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CHE is down -0.29% a day on average. There have been 14 days where Chemed Corp closed green and 16 days where CHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 593.36 | 573.34 | ↓$20.02 (-3.37%) | 561.00 | 593.36 | 260.71K |
| 2024-04-24 | 612.59 | 617.95 | ↑$5.36 (0.87%) | 612.59 | 622.33 | 67.67K |
| 2024-04-23 | 607.48 | 616.51 | ↑$9.03 (1.49%) | 607.48 | 621.63 | 87.35K |
| 2024-04-22 | 602.78 | 604.42 | ↑$1.64 (0.27%) | 598.16 | 609.02 | 65.75K |
| 2024-04-19 | 601.07 | 600.41 | ↓$0.66 (-0.11%) | 597.26 | 603.90 | 83.52K |
| 2024-04-18 | 604.08 | 597.42 | ↓$6.66 (-1.10%) | 595.69 | 605.51 | 69.79K |
| 2024-04-17 | 611.80 | 604.17 | ↓$7.63 (-1.25%) | 602.89 | 611.80 | 66.65K |
| 2024-04-16 | 617.80 | 609.97 | ↓$7.83 (-1.27%) | 608.32 | 617.80 | 66.76K |
| 2024-04-15 | 619.32 | 615.89 | ↓$3.43 (-0.55%) | 614.35 | 625.09 | 57.75K |
| 2024-04-12 | 614.40 | 618.51 | ↑$4.11 (0.67%) | 613.24 | 618.88 | 72.76K |
| 2024-04-11 | 621.24 | 618.79 | ↓$2.45 (-0.39%) | 613.87 | 621.24 | 53.74K |
| 2024-04-10 | 620.52 | 620.57 | ↑$0.05 (0.01%) | 617.08 | 627.12 | 57.94K |
| 2024-04-09 | 624.88 | 625.11 | ↑$0.23 (0.04%) | 619.65 | 625.15 | 65.43K |
| 2024-04-08 | 631.18 | 623.09 | ↓$8.09 (-1.28%) | 622.68 | 632.22 | 71.81K |
| 2024-04-05 | 631.61 | 630.25 | ↓$1.36 (-0.22%) | 627.62 | 632.53 | 48.43K |
| 2024-04-04 | 637.44 | 629.32 | ↓$8.12 (-1.27%) | 627.61 | 639.61 | 35.45K |
| 2024-04-03 | 633.56 | 633.81 | ↑$0.25 (0.04%) | 630.46 | 636.79 | 44.49K |
| 2024-04-02 | 638.51 | 636.82 | ↓$1.69 (-0.26%) | 632.20 | 638.51 | 59.31K |
| 2024-04-01 | 642.68 | 640.63 | ↓$2.05 (-0.32%) | 637.24 | 642.68 | 49.87K |
| 2024-03-28 | 643.00 | 641.93 | ↓$1.07 (-0.17%) | 640.84 | 646.71 | 53.47K |
| 2024-03-27 | 641.25 | 644.26 | ↑$3.01 (0.47%) | 635.36 | 644.45 | 62.23K |
| 2024-03-26 | 645.92 | 638.00 | ↓$7.92 (-1.23%) | 634.89 | 645.92 | 69.68K |
| 2024-03-25 | 648.29 | 644.80 | ↓$3.49 (-0.54%) | 644.28 | 648.29 | 50.39K |
| 2024-03-22 | 644.46 | 648.72 | ↑$4.26 (0.66%) | 640.79 | 648.75 | 79.83K |
| 2024-03-21 | 643.31 | 643.91 | ↑$0.60 (0.09%) | 642.14 | 646.01 | 62.20K |
| 2024-03-20 | 651.88 | 641.81 | ↓$10.07 (-1.54%) | 641.74 | 653.13 | 108.70K |
| 2024-03-19 | 647.94 | 650.70 | ↑$2.76 (0.43%) | 647.94 | 653.75 | 52.32K |
| 2024-03-18 | 647.41 | 649.04 | ↑$1.63 (0.25%) | 646.30 | 653.21 | 77.88K |
| 2024-03-15 | 642.20 | 646.99 | ↑$4.79 (0.75%) | 642.20 | 654.62 | 227.26K |
| 2024-03-14 | 648.24 | 650.04 | ↑$1.80 (0.28%) | 643.60 | 650.26 | 61.82K |
Create an account or log in to view more rows.
$CHE choo choo
$CHE today feels different to the moon
$CHE holy fuck
$CHE what caused the sell off in an otherwise good tech market today?
$CHE what happened
$CHE Green today if ya buy
$CHE the future is so bright .. I gotta wear shades..
$CHE search and destroy bears!!
$CHE i hate money so im buying
$CHE go green today and we gap up tomrrow