Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	100.06	100.08	96.64	97.09	166,808	-3.59(-3.57%)
Jan 29, 2015	99.57	100.72	98.51	100.68	96,050	+0.96(+0.96%)
Jan 28, 2015	101.07	101.57	99.28	99.72	101,514	-1.01(-1.00%)
Jan 27, 2015	100.26	101.52	99.52	100.73	135,218	+0.46(+0.46%)
Jan 26, 2015	99.67	100.33	98.67	100.27	144,773	+0.30(+0.30%)
Jan 23, 2015	101.46	102.05	99.84	99.97	119,534	-1.67(-1.64%)
Jan 22, 2015	99.80	101.72	98.69	101.64	146,840	+2.31(+2.33%)
Jan 21, 2015	98.40	99.71	98.27	99.33	186,544	+0.60(+0.61%)
Jan 20, 2015	99.35	99.53	97.91	98.72	151,888	-0.31(-0.31%)
Jan 16, 2015	96.79	99.26	96.47	99.03	135,337	+1.81(+1.87%)
Jan 15, 2015	99.56	99.70	97.12	97.21	117,487	-2.35(-2.36%)
Jan 14, 2015	98.80	100.24	98.53	99.57	126,514	+0.00(+0.00%)
Jan 13, 2015	99.59	100.78	98.91	99.57	138,442	+0.80(+0.81%)
Jan 12, 2015	100.19	100.43	98.09	98.77	107,266	-1.18(-1.18%)
Jan 09, 2015	100.48	100.89	99.87	99.95	182,792	-0.80(-0.79%)
Jan 08, 2015	100.72	100.82	99.87	100.75	196,376	+0.83(+0.83%)
Jan 07, 2015	99.98	100.38	98.75	99.92	143,013	+0.41(+0.41%)
Jan 06, 2015	100.67	101.11	98.50	99.51	153,833	-0.86(-0.86%)
Jan 05, 2015	100.37	101.31	99.64	100.37	144,630	-0.38(-0.38%)

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.