Stockscreener 앱 받기
563.28
1.88%
10.41
시간 외 거래:
563.28
Chemed Corp 주식 (CHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $565.4 | $551.0 | $14.37 | 120,111.0 | +1.88% |
| 2024-11-20 | $555.4 | $546.2 | $9.25 | 51,737.0 | +1.01% |
| 2024-11-19 | $551.4 | $545.8 | $5.67 | 82,353.0 | -1.36% |
| 2024-11-18 | $564.3 | $554.4 | $9.87 | 95,238.0 | -0.55% |
| 2024-11-15 | $566.0 | $556.1 | $9.84 | 87,066.0 | -0.77% |
| 2024-11-14 | $575.5 | $561.6 | $13.93 | 83,595.0 | -0.47% |
| 2024-11-13 | $570.3 | $564.9 | $5.39 | 61,457.0 | -0.11% |
| 2024-11-12 | $571.0 | $559.6 | $11.35 | 84,651.0 | +0.62% |
| 2024-11-11 | $569.5 | $560.9 | $8.66 | 61,928.0 | +0.68% |
| 2024-11-08 | $562.6 | $553.0 | $9.55 | 75,434.0 | +0.64% |
| 2024-11-07 | $557.4 | $546.0 | $11.44 | 93,158.0 | +0.86% |
| 2024-11-06 | $555.9 | $538.3 | $17.59 | 151,328.0 | +3.15% |
| 2024-11-05 | $537.2 | $525.8 | $11.45 | 110,221.0 | +1.55% |
| 2024-11-04 | $533.9 | $523.3 | $10.55 | 129,353.0 | -1.25% |
| 2024-11-01 | $546.5 | $531.7 | $14.86 | 220,911.0 | -1.58% |
| 2024-10-31 | $544.2 | $534.3 | $9.94 | 152,826.0 | +0.83% |
| 2024-10-30 | $595.0 | $531.6 | $63.42 | 248,838.0 | -12.14% |
| 2024-10-29 | $613.8 | $605.3 | $8.48 | 92,262.0 | +0.16% |
| 2024-10-28 | $613.7 | $604.3 | $9.39 | 79,427.0 | +0.97% |
| 2024-10-25 | $604.5 | $595.7 | $8.74 | 72,876.0 | +1.03% |
| 2024-10-24 | $598.2 | $590.8 | $7.43 | 67,289.0 | +0.62% |
| 2024-10-23 | $595.0 | $587.9 | $7.13 | 73,734.0 | -0.07% |
| 2024-10-22 | $601.8 | $593.6 | $8.28 | 76,791.0 | -1.17% |
Chemed Corp 주식 (CHE) 연도별 가격 이력
이 심층 분석에서는 Chemed Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chemed Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chemed Corp 주식 (CHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $575.5 | $523.3 | $52.17 | 1,628,652.0 | +4.26% |
| 2024-10 | $615.6 | $531.6 | $84.07 | 2,044,535.0 | -10.11% |
| 2024-09 | $605.0 | $558.4 | $46.62 | 1,250,597.0 | +2.52% |
| 2024-08 | $593.9 | $565.6 | $28.23 | 1,708,057.0 | +2.81% |
| 2024-07 | $571.9 | $525.4 | $46.57 | 2,271,323.0 | +5.08% |
| 2024-06 | $557.7 | $529.8 | $27.86 | 1,715,840.0 | -2.13% |
| 2024-05 | $583.6 | $537.3 | $46.34 | 1,741,025.0 | -2.40% |
| 2024-04 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| 2024-03 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| 2024-02 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| 2024-01 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
Chemed Corp 주식 (CHE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| 2023-11 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| 2023-10 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| 2023-09 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| 2023-08 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| 2023-07 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| 2023-06 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| 2023-05 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| 2023-04 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| 2023-03 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| 2023-02 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| 2023-01 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
Chemed Corp 주식 (CHE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $525.9 | $497.1 | $28.78 | 1,560,428.0 | -1.84% |
| 2022-11 | $524.0 | $458.7 | $65.22 | 2,022,090.0 | +11.38% |
| 2022-10 | $474.6 | $430.2 | $44.41 | 1,759,353.0 | +6.94% |
| 2022-09 | $487.9 | $435.6 | $52.36 | 1,666,908.0 | -8.32% |
| 2022-08 | $497.4 | $467.8 | $29.66 | 1,281,087.0 | -1.02% |
| 2022-07 | $528.7 | $466.1 | $62.62 | 1,269,394.0 | +2.49% |
| 2022-06 | $487.3 | $434.8 | $52.46 | 1,402,941.0 | -3.10% |
| 2022-05 | $512.0 | $476.3 | $35.71 | 1,451,978.0 | -1.42% |
| 2022-04 | $525.4 | $473.0 | $52.40 | 1,356,470.0 | -2.99% |
| 2022-03 | $512.5 | $458.6 | $53.89 | 1,443,739.0 | +5.91% |
| 2022-02 | $486.8 | $445.5 | $41.31 | 968,430.0 | +2.00% |
| 2022-01 | $530.7 | $448.7 | $81.99 | 937,565.0 | -11.37% |
1.86%
자본화:
|
볼륨(24시간):