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, 2011	58.11	58.11	57.16	57.37	63,072	-0.39(-0.67%)
Jan 28, 2011	59.30	59.48	57.56	57.76	140,827	-1.53(-2.58%)
Jan 27, 2011	59.71	59.89	59.13	59.29	127,736	-0.48(-0.80%)
Jan 26, 2011	59.01	60.09	58.67	59.77	192,633	+0.93(+1.58%)
Jan 25, 2011	57.61	59.00	57.61	58.84	105,449	+0.92(+1.59%)
Jan 24, 2011	57.11	58.08	57.01	57.92	185,239	+0.79(+1.39%)
Jan 21, 2011	57.69	57.83	57.08	57.13	175,621	-0.31(-0.55%)
Jan 20, 2011	57.39	58.13	57.36	57.44	131,792	-0.26(-0.45%)
Jan 19, 2011	58.41	58.48	57.62	57.70	183,380	-0.74(-1.26%)
Jan 18, 2011	58.27	58.43	57.85	58.43	81,861	+0.05(+0.08%)
Jan 14, 2011	58.31	58.45	57.97	58.39	107,883	+0.04(+0.06%)
Jan 13, 2011	58.58	58.60	58.05	58.35	72,289	-0.18(-0.30%)
Jan 12, 2011	58.80	58.80	58.25	58.53	84,288	+0.17(+0.28%)
Jan 11, 2011	58.68	58.78	58.22	58.36	232,263	+0.02(+0.03%)
Jan 10, 2011	57.96	58.68	57.72	58.34	127,526	+0.11(+0.19%)
Jan 07, 2011	58.65	58.77	57.72	58.23	116,228	-0.25(-0.43%)
Jan 06, 2011	58.43	58.84	58.13	58.48	119,425	+0.00(+0.00%)
Jan 05, 2011	58.20	58.76	57.94	58.48	179,424	+0.26(+0.44%)
Jan 04, 2011	59.19	59.19	57.50	58.22	155,590	-1.11(-1.86%)

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.