Chemed Historical Data - CHE

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Chemed Corporation CHE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 0.01% 491.69 487.89 492.62 491.28 491.64 16:02:10
more quote information »

CHE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week486.66494.76482.06488.5851,1495.031.03%
1 Month474.22494.76466.03480.8260,05317.473.68%
3 Months425.69494.76416.96452.2266,43066.0015.5%
6 Months424.52494.76393.59429.9489,81767.1715.82%
1 Year305.61494.76305.25383.25103,847186.0860.89%
3 Years168.30494.76168.00306.8495,529323.39192.15%
5 Years107.34494.76106.4801230.87103,603384.35358.07%

CHE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 491.69 0.05 0.01% 491.28 492.62 487.89 159,829
Feb 13 2020 491.64 1.54 0.31% 489.39 493.67 489.39 42,948
Feb 12 2020 490.10 0.03 0.01% 491.52 494.76 490.07 54,244
Feb 11 2020 490.07 3.17 0.65% 489.12 491.00 487.32 49,993
Feb 10 2020 486.90 2.06 0.42% 483.36 487.02 482.06 57,408
Feb 07 2020 484.84 -2.66 -0.55% 486.66 487.06 483.05 51,154
Feb 06 2020 487.50 -1.24 -0.25% 490.00 492.94 484.01 51,085
Feb 05 2020 488.74 11.81 2.48% 481.70 490.57 477.9035 89,943
Feb 04 2020 476.93 5.46 1.16% 476.78 481.75 471.08 124,964
Feb 03 2020 471.47 4.43 0.95% 468.91 475.67 467.83 61,476
Jan 31 2020 467.04 -14.86 -3.08% 481.00 481.90 466.03 64,928
Jan 30 2020 481.90 1.83 0.38% 477.04 482.71 476.75 44,185
Jan 29 2020 480.07 2.10 0.44% 477.50 486.16 477.21 57,011
Jan 28 2020 477.97 -0.66 -0.14% 479.85 485.49 477.65 56,520
Jan 27 2020 478.63 0.90 0.19% 472.49 481.4047 472.35 58,377
Jan 24 2020 477.73 -2.33 -0.49% 480.53 481.005 476.31 50,749
Jan 23 2020 480.06 -0.24 -0.05% 479.66 482.00 478.72 54,510
Jan 22 2020 480.30 3.28 0.69% 478.89 485.15 478.56 58,348
Jan 21 2020 477.02 3.19 0.67% 473.26 479.44 471.6912 67,576
Jan 17 2020 473.83 0.58 0.12% 474.22 475.97 471.84 45,595
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.