1 Followers USX:CHE - Chemed Corporation Chemed Corporation
Sector: Health Care, Industry: Health Care Facilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Jun 2021 USD 482.77 468.81 470.99 479.52 479.52 +9.250 (+1.97%) 73,354
18 Jun 2021 USD 472.01 465.65 472.01 470.27 470.27 -2.710 (-0.57%) 137,249
17 Jun 2021 USD 474.84 460.475 463.83 472.98 472.98 +8.060 (+1.73%) 114,442
16 Jun 2021 USD 471.98 461.84 471.35 464.92 464.92 -6.150 (-1.31%) 108,253
15 Jun 2021 USD 480.24 468.843 480.24 471.07 471.07 -7.580 (-1.58%) 53,518
14 Jun 2021 USD 480.585 473.2679 480.37 478.65 478.65 -2.170 (-0.45%) 92,503
11 Jun 2021 USD 490.2 478.82 487.09 480.82 480.82 -5.720 (-1.18%) 77,671
10 Jun 2021 USD 487.75 481.53 484.67 486.54 486.54 +4.070 (+0.84%) 41,542
9 Jun 2021 USD 486.85 481.03 484.45 482.47 482.47 -2.530 (-0.52%) 32,093
8 Jun 2021 USD 487.28 478.66 487.28 485.0 485.0 -1.260 (-0.26%) 61,413
7 Jun 2021 USD 498.51 484.94 498.51 486.26 486.26 -12.250 (-2.46%) 63,760
4 Jun 2021 USD 504.59 496.995 504.59 498.51 498.51 -2.250 (-0.45%) 46,826
3 Jun 2021 USD 503.285 487.94 491.6 500.76 500.76 +7.440 (+1.51%) 104,059
2 Jun 2021 USD 497.845 489.27 491.93 493.32 493.32 +3.620 (+0.74%) 77,833
1 Jun 2021 USD 491.61 487.7 491.61 489.7 489.7 -1.640 (-0.33%) 47,271
28 May 2021 USD 500.83 491.34 494.54 491.34 491.34 -3.280 (-0.66%) 57,988
27 May 2021 USD 497.55 491.68 494.6 494.62 494.62 -0.330 (-0.07%) 74,915
26 May 2021 USD 498.3 491.01 492.91 494.95 494.95 +2.330 (+0.47%) 55,106
25 May 2021 USD 496.25 490.93 496.25 492.62 492.62 -1.170 (-0.24%) 45,229
24 May 2021 USD 500.72 493.79 494.36 493.79 493.79 -1.500 (-0.30%) 53,144
21 May 2021 USD 508.0 492.55 504.27 495.29 495.29 -7.620 (-1.52%) 58,912
20 May 2021 USD 503.78 496.525 498.84 502.91 502.91 +6.570 (+1.32%) 85,159
19 May 2021 USD 496.34 486.05 486.05 496.34 496.34 +9.320 (+1.91%) 79,712
18 May 2021 USD 490.59 477.37 482.03 487.02 487.02 +7.740 (+1.61%) 76,823
17 May 2021 USD 486.45 478.87 481.54 479.28 479.28 -3.500 (-0.72%) 68,090
14 May 2021 USD 484.54 481.26 484.16 482.78 482.78 +0.310 (+0.06%) 132,983
13 May 2021 USD 486.205 479.36 484.68 482.47 482.47 -1.770 (-0.37%) 107,697
12 May 2021 USD 487.75 479.47 480.7 484.24 484.24 +0.360 (+0.07%) 90,081
11 May 2021 USD 490.41 483.31 484.71 483.88 483.88 -5.620 (-1.15%) 64,784
10 May 2021 USD 494.57 489.03 491.38 489.5 489.5 +0.320 (+0.07%) 70,781