Chemed Historical Data - CHE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Chemed Corporation CHE NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  3.23 0.75% 435.92 439.185 433.655 436.21 432.69 16:02:12
more quote information »

CHE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week431.89439.185416.96430.8775,2064.030.93%
1 Month405.53439.185400.83419.4195,77630.397.49%
3 Months425.31439.185393.59416.2396,96510.612.49%
6 Months340.59441.7899338.44405.17106,34995.3327.99%
1 Year298.95441.7899260.03357.99112,445136.9745.82%
3 Years152.75441.7899150.60293.3096,359283.17185.38%
5 Years110.35441.7899100.49220.07106,077325.57295.03%

CHE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 05 2019 432.69 -0.35 -0.08% 434.31 434.52 431.155 117,313
Dec 04 2019 433.04 3.13 0.73% 431.13 438.675 429.53 131,451
Dec 03 2019 429.91 7.44 1.76% 419.85 430.05 416.96 47,522
Dec 02 2019 422.47 -7.55 -1.76% 428.88 431.18 422.40 50,897
Nov 29 2019 430.02 -2.74 -0.63% 431.89 433.92 428.71 28,846
Nov 27 2019 432.76 5.01 1.17% 429.13 433.09 426.54 43,347
Nov 26 2019 427.75 -1.42 -0.33% 429.99 433.995 426.13 97,784
Nov 25 2019 429.17 4.57 1.08% 426.94 433.12 426.94 73,064
Nov 22 2019 424.60 0.09 0.02% 425.69 428.48 422.95 111,464
Nov 21 2019 424.51 -2.04 -0.48% 427.44 427.44 420.68 107,219
Nov 20 2019 426.55 6.72 1.6% 419.17 429.47 419.17 125,048
Nov 19 2019 419.83 5.57 1.34% 415.08 421.63 414.73 64,759
Nov 18 2019 414.26 6.80 1.67% 407.50 417.56 407.50 98,485
Nov 15 2019 407.46 -5.49 -1.33% 413.53 413.78 405.21 173,010
Nov 14 2019 412.95 4.06 0.99% 409.52 414.67 407.81 150,344
Nov 13 2019 408.89 0.68 0.17% 405.79 410.37 405.26 90,290
Nov 12 2019 408.21 2.38 0.59% 406.13 409.665 402.36 80,948
Nov 11 2019 405.83 -0.43 -0.11% 401.03 407.70 400.83 129,386
Nov 08 2019 406.26 0.95 0.23% 405.53 407.90 403.35 98,576
Nov 07 2019 405.31 -7.80 -1.89% 411.61 417.06 404.20 84,739
Nov 06 2019 413.11 2.16 0.53% 410.00 415.74 408.90 94,400
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.