Chemed Corp (CHE) Historical Stock Data
570.96 ↑7.68 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHE is down -0.08% a day on average. There have been 19 days where Chemed Corp closed green and 11 days where CHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 566.56 | 570.96 | ↑$4.40 (0.78%) | 565.00 | 572.83 | 113.34K |
| 2024-11-21 | 551.03 | 563.28 | ↑$12.25 (2.22%) | 551.03 | 565.40 | 120.42K |
| 2024-11-20 | 546.17 | 552.87 | ↑$6.70 (1.23%) | 546.17 | 555.42 | 53.18K |
| 2024-11-19 | 550.22 | 547.34 | ↓$2.88 (-0.52%) | 545.75 | 551.42 | 87.28K |
| 2024-11-18 | 556.12 | 554.87 | ↓$1.25 (-0.22%) | 554.43 | 564.30 | 113.60K |
| 2024-11-15 | 564.22 | 557.95 | ↓$6.27 (-1.11%) | 556.15 | 565.99 | 87.89K |
| 2024-11-14 | 567.43 | 562.26 | ↓$5.17 (-0.91%) | 561.57 | 575.50 | 84.16K |
| 2024-11-13 | 566.17 | 564.89 | ↓$1.28 (-0.23%) | 564.89 | 570.29 | 62.35K |
| 2024-11-12 | 559.65 | 565.54 | ↑$5.89 (1.05%) | 559.65 | 571.00 | 85.73K |
| 2024-11-11 | 561.70 | 562.05 | ↑$0.35 (0.06%) | 560.87 | 569.53 | 85.68K |
| 2024-11-08 | 557.27 | 558.27 | ↑$1.00 (0.18%) | 553.05 | 562.60 | 78.22K |
| 2024-11-07 | 546.00 | 554.72 | ↑$8.72 (1.60%) | 546.00 | 557.44 | 95.32K |
| 2024-11-06 | 549.17 | 549.99 | ↑$0.82 (0.15%) | 538.26 | 555.85 | 154.52K |
| 2024-11-05 | 525.80 | 533.17 | ↑$7.37 (1.40%) | 525.80 | 537.25 | 110.76K |
| 2024-11-04 | 530.69 | 525.03 | ↓$5.66 (-1.07%) | 523.33 | 533.88 | 130.30K |
| 2024-11-01 | 537.79 | 531.68 | ↓$6.11 (-1.14%) | 531.68 | 546.54 | 225.34K |
| 2024-10-31 | 534.42 | 540.24 | ↑$5.82 (1.09%) | 534.31 | 544.25 | 155.71K |
| 2024-10-30 | 595.00 | 535.80 | ↓$59.20 (-9.95%) | 531.58 | 595.00 | 255.35K |
| 2024-10-29 | 608.43 | 609.80 | ↑$1.37 (0.23%) | 605.30 | 613.78 | 94.08K |
| 2024-10-28 | 604.34 | 608.85 | ↑$4.51 (0.75%) | 604.34 | 613.74 | 80.65K |
| 2024-10-25 | 597.86 | 602.98 | ↑$5.12 (0.86%) | 595.71 | 604.45 | 74.04K |
| 2024-10-24 | 590.76 | 596.85 | ↑$6.09 (1.03%) | 590.76 | 598.19 | 67.78K |
| 2024-10-23 | 591.01 | 593.15 | ↑$2.14 (0.36%) | 587.87 | 595.00 | 74.01K |
| 2024-10-22 | 597.08 | 593.56 | ↓$3.52 (-0.59%) | 593.56 | 601.84 | 78.78K |
| 2024-10-21 | 610.22 | 600.58 | ↓$9.64 (-1.58%) | 599.88 | 613.65 | 58.22K |
| 2024-10-18 | 615.65 | 610.18 | ↓$5.47 (-0.89%) | 608.10 | 615.65 | 46.45K |
| 2024-10-17 | 608.53 | 612.59 | ↑$4.06 (0.67%) | 606.38 | 614.55 | 60K |
| 2024-10-16 | 601.68 | 607.26 | ↑$5.58 (0.93%) | 601.68 | 612.02 | 99.40K |
| 2024-10-15 | 601.63 | 601.97 | ↑$0.34 (0.06%) | 601.63 | 609.98 | 56.79K |
| 2024-10-14 | 592.55 | 600.27 | ↑$7.72 (1.30%) | 592.55 | 601.88 | 44.59K |
Create an account or log in to view more rows.
$CHE bought more
$CHE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CHE this market love evrry dips let’s see
$CHE Don't like that...
$CHE bought more
$CHE more calls coming in
$CHE if your selling dont regret it later
$CHE choo choo
$CHE today feels different to the moon
$CHE holy fuck