Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

540.00 -1.68 (-0.31%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 03, 2024 541.93 541.93 539.14 540.00 76,198 -1.68(-0.31%)
Jul 02, 2024 541.71 543.46 537.35 541.68 110,155 +2.14(+0.40%)
Jul 01, 2024 544.93 548.04 538.78 539.54 57,604 -3.04(-0.56%)
Jun 28, 2024 546.77 546.77 536.81 542.58 315,282 -2.36(-0.43%)
Jun 27, 2024 543.23 544.95 537.26 544.94 59,460 +3.71(+0.69%)
Jun 26, 2024 537.30 542.85 535.86 541.23 68,664 +3.48(+0.65%)
Jun 25, 2024 540.84 540.84 534.67 537.75 65,776 -3.52(-0.65%)
Jun 24, 2024 542.87 547.21 540.51 541.27 57,485 -1.20(-0.22%)
Jun 21, 2024 535.29 543.08 534.31 542.47 199,386 +9.03(+1.69%)
Jun 20, 2024 529.84 538.30 529.84 533.44 64,065 +1.02(+0.19%)
Jun 18, 2024 537.26 540.46 531.01 532.42 69,006 -6.62(-1.23%)
Jun 17, 2024 535.83 539.14 535.20 539.04 72,648 +0.28(+0.05%)
Jun 14, 2024 536.67 539.11 532.28 538.76 101,184 +0.33(+0.06%)
Jun 13, 2024 539.07 539.07 534.63 538.43 73,568 -2.83(-0.52%)
Jun 12, 2024 543.24 543.24 536.37 541.26 80,893 +2.74(+0.51%)
Jun 11, 2024 544.83 544.83 535.88 538.52 84,511 -6.31(-1.16%)
Jun 10, 2024 539.99 546.37 533.78 544.83 98,934 +1.17(+0.22%)
Jun 07, 2024 542.86 545.70 542.34 543.66 56,430 -0.51(-0.09%)
Jun 06, 2024 548.87 556.92 533.59 544.17 154,087 -6.92(-1.26%)
Jun 05, 2024 551.76 555.07 546.73 551.09 76,425 +2.18(+0.40%)
Jun 04, 2024 550.87 551.26 547.75 548.91 52,689 -0.42(-0.08%)
Jun 03, 2024 555.00 557.70 547.71 549.33 80,333 -5.04(-0.91%)
May 31, 2024 549.93 555.56 546.74 554.37 106,747 +6.21(+1.13%)
May 30, 2024 543.01 548.87 537.46 548.16 94,996 +7.97(+1.48%)
May 29, 2024 539.30 541.85 536.89 540.19 91,784 -2.75(-0.51%)
May 28, 2024 555.23 555.23 540.90 542.94 97,068 -12.02(-2.17%)
May 24, 2024 557.75 558.82 553.67 554.96 45,137 +0.05(+0.01%)
May 23, 2024 558.97 560.20 552.93 554.91 53,357 -2.80(-0.50%)
May 22, 2024 559.06 561.88 554.90 557.71 67,969 -1.69(-0.30%)
May 21, 2024 561.49 563.13 558.24 559.40 56,900 -4.53(-0.80%)
May 20, 2024 566.48 567.75 560.09 563.92 76,433 -1.18(-0.21%)
May 17, 2024 567.21 568.60 563.82 565.10 61,827 -2.85(-0.50%)
May 16, 2024 566.89 569.58 566.16 567.95 58,989 +0.41(+0.07%)
May 15, 2024 572.21 572.88 566.22 567.54 74,468 -1.04(-0.18%)
May 14, 2024 568.45 572.73 566.95 568.58 54,919 +0.21(+0.04%)
May 13, 2024 575.46 575.46 568.35 568.37 58,314 -6.44(-1.12%)
May 10, 2024 574.07 576.88 567.94 574.81 123,142 +1.11(+0.19%)
May 09, 2024 572.79 577.49 571.22 573.71 96,473 +1.42(+0.25%)
May 08, 2024 579.87 579.87 569.74 572.29 102,995 -7.65(-1.32%)
May 07, 2024 574.78 583.20 569.83 579.93 127,331 +9.29(+1.63%)
May 06, 2024 565.54 570.74 564.18 570.64 71,457 +9.40(+1.68%)
May 03, 2024 563.96 565.86 556.47 561.23 70,803 +2.00(+0.36%)
May 02, 2024 568.95 568.95 558.36 559.24 91,409 -6.45(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.