Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.73	16.49	15.60	16.35	310,063	+0.83(+5.32%)
Jan 28, 2005	15.95	15.95	15.13	15.53	227,730	-0.42(-2.65%)
Jan 27, 2005	15.54	15.96	15.54	15.95	85,836	+0.41(+2.66%)
Jan 26, 2005	15.43	15.64	15.33	15.54	56,056	+0.14(+0.92%)
Jan 25, 2005	15.42	15.52	15.38	15.39	98,318	-0.02(-0.12%)
Jan 24, 2005	15.53	15.62	15.24	15.41	109,047	-0.12(-0.75%)
Jan 21, 2005	15.77	15.78	15.53	15.53	92,843	-0.22(-1.42%)
Jan 20, 2005	15.92	15.94	15.73	15.75	140,141	-0.23(-1.43%)
Jan 19, 2005	15.95	16.10	15.88	15.98	217,876	+0.09(+0.56%)
Jan 18, 2005	15.97	16.00	15.44	15.89	152,623	-0.13(-0.81%)
Jan 14, 2005	15.38	16.43	15.38	16.02	445,388	+0.87(+5.76%)
Jan 13, 2005	15.06	15.52	14.99	15.15	192,475	+0.06(+0.41%)
Jan 12, 2005	14.93	15.11	14.79	15.09	250,503	+0.10(+0.69%)
Jan 11, 2005	14.93	15.08	14.83	14.99	156,345	+0.03(+0.20%)
Jan 10, 2005	14.83	15.02	14.82	14.96	135,762	+0.09(+0.61%)
Jan 07, 2005	15.05	15.07	14.86	14.86	139,265	-0.15(-1.02%)
Jan 06, 2005	15.02	15.08	14.63	15.02	174,301	-0.04(-0.27%)
Jan 05, 2005	14.94	15.16	14.89	15.06	228,825	-0.01(-0.08%)
Jan 04, 2005	15.04	15.23	14.93	15.07	170,140	-0.02(-0.15%)

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.