Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	53.03	53.35	51.93	52.27	230,695	-0.33(-0.62%)
Jan 30, 2012	52.85	52.85	52.52	52.60	144,315	-0.70(-1.31%)
Jan 27, 2012	53.20	53.65	52.91	53.30	95,510	+0.01(+0.02%)
Jan 26, 2012	54.23	54.29	53.11	53.29	245,010	-0.74(-1.38%)
Jan 25, 2012	53.36	54.07	53.07	54.03	173,529	+0.47(+0.87%)
Jan 24, 2012	53.16	54.08	52.87	53.57	237,227	+0.29(+0.54%)
Jan 23, 2012	52.84	54.06	52.69	53.28	260,925	+0.48(+0.92%)
Jan 20, 2012	51.65	52.90	51.65	52.79	226,979	+1.22(+2.37%)
Jan 19, 2012	51.64	51.82	50.88	51.57	184,401	+0.27(+0.53%)
Jan 18, 2012	50.38	51.30	50.23	51.30	221,519	+0.90(+1.79%)
Jan 17, 2012	50.53	50.74	50.06	50.40	191,802	+0.34(+0.67%)
Jan 13, 2012	48.62	50.15	48.61	50.07	350,654	+0.95(+1.93%)
Jan 12, 2012	49.87	50.03	48.98	49.12	133,567	-0.79(-1.59%)
Jan 11, 2012	49.38	50.00	49.17	49.91	245,641	+0.38(+0.77%)
Jan 10, 2012	50.17	50.25	49.51	49.53	255,288	-0.14(-0.28%)
Jan 09, 2012	48.58	49.95	48.47	49.67	307,157	+1.27(+2.62%)
Jan 06, 2012	47.76	48.65	47.63	48.40	219,003	+0.60(+1.25%)
Jan 05, 2012	47.45	47.99	45.75	47.80	283,297	+0.15(+0.31%)

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.