CHE: Chemed Corporation

As of Friday, January 17th, 2025

$ 554.73

+1.84 +0.33%

Open: 552.01
High: 559.00
Low: 546.80
Volume: 77,295
Previous Close on Thursday, January 16th, 2025

$ 552.89

+6.36 +1.16%

Open: 548.48
High: 556.88
Low: 544.53
Volume: 71,895
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-01-17 552.01 559.00 546.80 554.73 77,293 +1.84 +0.33
2025-01-16 548.48 556.88 544.53 552.89 71,895 +6.36 +1.16
2025-01-15 540.83 549.00 535.80 546.53 96,566 +12.43 +2.33
2025-01-14 527.52 536.21 524.72 534.10 87,004 +3.99 +0.75
2025-01-13 521.73 531.61 520.16 530.11 88,736 +8.27 +1.58
2025-01-10 523.75 531.84 521.15 521.84 104,928 -10.18 -1.91
2025-01-08 529.50 535.09 523.76 532.02 93,627 +4.17 +0.79
2025-01-07 530.00 531.33 525.44 527.85 66,142 +0.35 +0.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 559.00
On 2025-01-17
520.16
On 2025-01-13
32.89 6.30 531.61
On 2025-01-13
531.61
On 2025-01-13
0.00 543.67
10D 559.00
On 2025-01-17
520.16
On 2025-01-13
26.77 5.07 538.30
On 2025-01-06
520.16
On 2025-01-13
-3.37 536.26
20D 559.00
On 2025-01-17
512.12
On 2024-12-23
29.75 5.67 532.23
On 2024-12-18
512.12
On 2024-12-23
-3.78 529.72
WTD 559.00
On 2025-01-17
520.16
On 2025-01-13
32.89 6.30 531.61
On 2025-01-13
531.61
On 2025-01-13
0.00 543.67
MTD 559.00
On 2025-01-17
520.16
On 2025-01-13
24.93 4.71 538.30
On 2025-01-06
520.16
On 2025-01-13
-3.37 535.50
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

554.73 +1.84 +0.33 77,295