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, 2017	159.85	162.58	159.60	161.75	74,090	+1.31(+0.82%)
Jan 30, 2017	162.00	162.00	159.23	160.44	68,656	-2.09(-1.29%)
Jan 27, 2017	162.79	163.85	161.76	162.53	45,526	-0.36(-0.22%)
Jan 26, 2017	162.91	163.88	161.72	162.89	44,778	-0.13(-0.08%)
Jan 25, 2017	163.16	164.16	162.15	163.02	84,765	+0.22(+0.14%)
Jan 24, 2017	161.69	163.91	160.76	162.79	78,935	+1.27(+0.78%)
Jan 23, 2017	162.55	162.96	160.73	161.53	69,894	-0.99(-0.61%)
Jan 20, 2017	161.72	163.76	161.27	162.52	65,148	+0.35(+0.22%)
Jan 19, 2017	165.27	165.27	161.65	162.17	58,233	-2.18(-1.33%)
Jan 18, 2017	162.55	164.40	161.64	164.35	131,462	+2.60(+1.61%)
Jan 17, 2017	162.52	163.22	160.94	161.75	76,377	-0.14(-0.08%)
Jan 13, 2017		161.89	161.89	161.89	0	+0.92(+0.57%)
Jan 12, 2017	159.13	161.18	158.66	160.97	72,881	+0.86(+0.54%)
Jan 11, 2017	159.07	160.52	157.26	160.11	80,777	+0.94(+0.59%)
Jan 10, 2017	158.98	159.64	156.97	159.17	150,931	-0.51(-0.32%)
Jan 09, 2017	159.64	160.68	158.22	159.68	197,837	-0.34(-0.21%)
Jan 06, 2017	160.32	160.71	158.56	160.02	143,705	+0.03(+0.02%)
Jan 05, 2017	158.56	160.25	158.50	159.99	80,817	+0.34(+0.21%)
Jan 04, 2017	157.97	160.18	155.92	159.65	134,187	+1.77(+1.12%)

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.