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 29, 2010	42.38	43.23	42.21	42.47	144,600	+0.08(+0.19%)
Jan 28, 2010	43.47	43.47	42.39	42.39	99,352	-1.08(-2.48%)
Jan 27, 2010	43.29	44.06	43.18	43.47	84,815	+0.14(+0.32%)
Jan 26, 2010	43.07	43.72	42.66	43.33	73,340	+0.28(+0.66%)
Jan 25, 2010	43.76	43.90	42.81	43.05	82,145	-0.62(-1.42%)
Jan 22, 2010	43.08	44.13	42.45	43.67	220,085	+0.69(+1.59%)
Jan 21, 2010	44.25	44.30	42.97	42.98	131,498	-1.21(-2.75%)
Jan 20, 2010	45.07	45.26	43.48	44.20	163,707	-1.06(-2.34%)
Jan 19, 2010	44.97	45.58	44.97	45.26	100,134	+0.49(+1.10%)
Jan 15, 2010	44.77	44.76	44.76	44.76	119,227	+0.17(+0.39%)
Jan 14, 2010	44.37	44.68	44.24	44.59	73,686	+0.17(+0.39%)
Jan 13, 2010	43.90	44.76	43.78	44.42	88,934	+0.52(+1.19%)
Jan 12, 2010	43.92	43.97	43.43	43.90	87,417	-0.17(-0.39%)
Jan 11, 2010	44.13	44.45	43.56	44.07	94,516	+0.07(+0.17%)
Jan 08, 2010	43.44	44.05	43.44	44.00	50,317	+0.32(+0.73%)
Jan 07, 2010	43.42	43.86	43.16	43.68	87,909	+0.18(+0.42%)
Jan 06, 2010	44.31	44.68	41.94	43.49	486,528	-0.99(-2.22%)
Jan 05, 2010	45.05	45.21	44.14	44.48	179,404	-0.58(-1.30%)

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.