Chemed Corporation (CHE) NYSE

473.22

+9.27(+2.00%)

Updated at February 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 12, 2026466.28463.95463.95470.79462.56176,700
February 11, 2026450.6462.89462.89466.85450.5179,236
February 10, 2026449.22452452454.43449.1171,099
February 09, 2026448.88448.17448.17450.44443.33136,021
February 06, 2026456.2447.74447.74458.93446.01128,926
February 05, 2026446.26453.4453.4456444.52187,322
February 04, 2026434.19443.76443.76450.36433.31252,310
February 03, 2026433.61433.11433.11439425.79140,600
February 02, 2026428.32435.27435.27437.89422.48186,214
January 30, 2026430427.14427.14432.38421.07315,914
January 29, 2026431.65430430438.82427.21170,624
January 28, 2026436.01432.56432.56439.97428.81140,300
January 27, 2026445.71436.72436.72450.99435.16157,379
January 26, 2026447.86448.03448.03453.97447.59145,117
January 23, 2026444.74446.77446.77449.9437.95126,000
January 22, 2026448.68444.74444.74448.68427.85210,428
January 21, 2026448.52453.53453.53454.61440.53126,404
January 20, 2026449.22449.59449.59454.33445.4999,211
January 16, 2026455.8451.9451.9456.79446.23190,000
January 15, 2026451.56458.93458.93459.55447.33173,038
January 14, 2026447.38451.82451.82454.96447.38120,620
January 13, 2026447.33448.44448.44451.9445.33112,029
January 12, 2026444.1446.15446.15452.39438.87119,604
January 09, 2026448.1444.4444.4451.19444.06130,822
January 08, 2026439.13449.18449.18449.59438.78218,000
January 07, 2026440.4439.28439.28443.79435.26105,446
January 06, 2026436.05441.09441.09443.79431.21163,250
January 05, 2026422.86437.97437.97441.2421.78197,417
January 02, 2026427.65423.79423.79432.11421.34116,134
December 31, 2025428.19427.86427.86430426.5188,100
December 30, 2025432.57430.82430.82442.66429.1578,600
December 29, 2025432.42434.43434.43435.76430.06103,300
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved