CHE: Chemed Corporation

As of Friday, May 24th, 2024

$ 555.37

+0.05 +0.01%

Open: 558.16
High: 559.23
Low: 554.08
Volume: 45,104
Previous Close on Thursday, May 23rd, 2024

$ 555.32

-2.80 -0.50%

Open: 559.38
High: 560.61
Low: 553.34
Volume: 53,317
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 558.16 559.23 554.08 555.37 45,104 +0.05 +0.01
2024-05-23 559.38 560.61 553.34 555.32 53,317 -2.80 -0.50
2024-05-22 559.47 562.30 555.31 558.12 67,919 -1.69 -0.30
2024-05-21 561.91 563.55 558.65 559.81 56,850 -4.53 -0.80
2024-05-20 566.90 568.17 560.51 564.34 76,373 -1.18 -0.21
2024-05-17 567.63 569.02 564.24 565.52 61,732 -2.85 -0.50
2024-05-16 567.31 570.01 566.58 568.37 58,946 +0.41 +0.07
2024-05-15 572.63 573.31 566.64 567.96 74,413 -1.04 -0.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 568.17
On 2024-05-20
553.34
On 2024-05-23
-10.15 -1.79 568.17
On 2024-05-20
553.34
On 2024-05-23
-2.61 558.59
10D 575.89
On 2024-05-13
553.34
On 2024-05-23
-19.87 -3.45 575.89
On 2024-05-13
553.34
On 2024-05-23
-3.92 563.26
20D 583.63
On 2024-05-07
553.34
On 2024-05-23
-5.05 -0.90 583.63
On 2024-05-07
553.34
On 2024-05-23
-5.19 566.40
WTD 568.17
On 2024-05-20
553.34
On 2024-05-23
-10.15 -1.79 568.17
On 2024-05-20
553.34
On 2024-05-23
-2.61 558.59
MTD 583.63
On 2024-05-07
553.34
On 2024-05-23
-12.63 -2.22 583.63
On 2024-05-07
553.34
On 2024-05-23
-5.19 566.31
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

555.37 +0.05 +0.01 45,104