CHE: Chemed Corporation

As of Friday, December 8th, 2023

$ 573.18

+2.10 +0.37%

Open: 572.44
High: 575.78
Low: 570.90
Volume: 49,206
Previous Close on Thursday, December 7th, 2023

$ 571.08

-5.83 -1.01%

Open: 577.82
High: 577.82
Low: 570.23
Volume: 45,415

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 572.44 575.78 570.90 573.18 49,206 +2.10 +0.37
2023-12-07 577.82 577.82 570.23 571.08 45,415 -5.83 -1.01
2023-12-06 578.91 578.91 570.81 576.91 61,123 +0.26 +0.05
2023-12-05 577.71 580.12 571.98 576.65 65,980 -2.11 -0.36
2023-12-04 566.97 579.11 566.97 578.76 68,165 +12.11 +2.14
2023-12-01 568.29 572.50 566.10 566.65 69,831 -0.35 -0.06
2023-11-30 566.25 568.15 564.93 567.00 145,676 +0.04 +0.01
2023-11-29 575.08 575.08 566.36 566.96 79,762 -8.08 -1.41
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 580.12
On 2023-12-05		 566.97
On 2023-12-04		 6.53 1.15 580.12
On 2023-12-05		 570.23
On 2023-12-07		 -1.70 575.32
10D 582.42
On 2023-11-28		 564.93
On 2023-11-30		 -6.69 -1.15 582.42
On 2023-11-28		 564.93
On 2023-11-30		 -3.00 573.02
20D 590.58
On 2023-11-13		 564.93
On 2023-11-30		 -6.59 -1.14 590.58
On 2023-11-13		 564.93
On 2023-11-30		 -4.34 577.39
WTD 580.12
On 2023-12-05		 566.97
On 2023-12-04		 6.53 1.15 580.12
On 2023-12-05		 570.23
On 2023-12-07		 -1.70 575.32
MTD 580.12
On 2023-12-05		 566.10
On 2023-12-01		 6.18 1.09 580.12
On 2023-12-05		 570.23
On 2023-12-07		 -1.70 573.87
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index