Chemed Corporation (CHE) NYSE

434.43

+2.25(+0.52%)

Updated at December 29 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 2025434.96432.18432.18436.21430.3785,800
December 24, 2025432.65435.28435.28435.94430.6759,817
December 23, 2025434.57432.66432.66437.88430.68101,200
December 22, 2025433.69435.74435.74442.49430.05195,442
December 19, 2025429.17435.33435.33435.62429.17280,021
December 18, 2025428.9430.24430.24432.6425.5148,800
December 17, 2025429.13431.24431.24435.36428.78107,741
December 16, 2025430.44429.13429.13432.38426.15140,426
December 15, 2025431.6430.44430.44436.01426.23145,262
December 12, 2025430.87430.06430.06432.62426.54136,510
December 11, 2025428.14429.16429.16433.51427122,905
December 10, 2025420.48425.44425.44426.87419.79157,720
December 09, 2025414.13420.48420.48422.91410.49205,617
December 08, 2025419.28412.5412.5421.01410.77175,244
December 05, 2025424.04421.97421.97427.4420.02157,900
December 04, 2025428.12424.3424.3430421.3126,500
December 03, 2025432.93430.83430.83436.96430.69113,612
December 02, 2025437.35429.54429.54441.38429.31145,917
December 01, 2025439.12437.73437.73444.61436.99167,200
November 28, 2025440.46439.19439.19445.07439.1871,300
November 26, 2025438.5441.36441.36444438.46134,900
November 25, 2025440.48440.7440.7444.15439.31146,805
November 24, 2025440.82436.43436.43445.33436.12146,300
November 21, 2025430.59441.74441.74445.69427.21130,300
November 20, 2025429.92429.33429.33435.22428.65136,500
November 19, 2025438.5429.8429.8441.93428.57122,050
November 18, 2025432.12435.33435.33439.23428.35161,544
November 17, 2025434.46432.38432.38439.91431.94128,100
November 14, 2025445.2435.56435.56446.42434.85107,809
November 13, 2025445.64446.01446.01453.92445.03117,336
November 12, 2025445.66447.35447.35455.14445.66100,654
November 11, 2025437.92445.53445.53449.01436.75115,065
November 10, 2025435435.99435.99439.26421.58202,841
November 07, 2025432.29434.61434.61439.99430.72141,520
November 06, 2025436.81430.59430.59444.62428.49203,600
November 05, 2025439.05439439443.55435.89168,900
November 04, 2025440.92439.09439.09450437.78140,800
November 03, 2025430.97440.68440.68442.53423.05229,830
October 31, 2025451.35431.3431.3459.39430.29224,789
October 30, 2025461.52454.44454.44482.57453.73341,246
October 29, 2025431.77465.54465.54476.85429.52427,237
October 28, 2025436.48438.94438.94440.95432.49229,600
October 27, 2025437.63436.78436.78438.14433.23181,842
October 24, 2025436.1436.62436.62439.09432.66168,603
October 23, 2025438.85435.39435.39439433.27238,900
October 22, 2025440.83439.3439.3445.06435.35153,214
October 21, 2025446.35441441447.58439.99157,000
October 20, 2025441.97444.95444.95445.78436.6155,700
October 17, 2025435.59440.56440.56440.77431.84147,300
October 16, 2025434.11430.92430.92437.48429.77264,400
October 15, 2025435.16436.29436.29439.62432.29122,846
October 14, 2025429.07437.13437.13437.8429.07133,709
October 13, 2025426.74429.66429.66431.41426.67135,037
October 10, 2025432.17430.02430.02432.17426.84181,100
October 09, 2025434.39431.41431.41437427.84180,402
October 08, 2025437.49434.96434.96439.71433.3169,419
October 07, 2025436.74436.08436.08440.15431.08170,900
October 06, 2025444.96435.38435.38444.96432.55222,200
October 03, 2025440.6443.49443.49445.25439.15179,000
October 02, 2025440.38442.04442.04445.4437.23240,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved