Indicators

Chemed Inc (NY: CHE )

542.92 -1.25 (-0.23%)

Streaming Delayed Price Updated: 9:44 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.82	41.43	40.08	41.27	204,509	+0.47(+1.14%)
Nov 27, 2009	40.92	41.73	40.43	40.80	88,400	-0.72(-1.74%)
Nov 25, 2009	42.01	42.02	41.38	41.52	54,350	-0.22(-0.53%)
Nov 24, 2009	42.01	42.01	41.59	41.74	91,426	-0.18(-0.44%)
Nov 23, 2009	41.78	42.48	41.67	41.92	118,484	+0.65(+1.57%)
Nov 20, 2009	40.99	41.45	40.90	41.27	80,719	+0.15(+0.36%)
Nov 19, 2009	41.70	41.70	40.94	41.13	107,778	-0.90(-2.13%)
Nov 18, 2009	42.33	42.54	41.54	42.02	54,052	-0.16(-0.39%)
Nov 17, 2009	42.26	42.65	42.16	42.19	59,022	-0.36(-0.84%)
Nov 16, 2009	41.93	42.90	41.65	42.54	155,600	+1.01(+2.44%)
Nov 13, 2009	40.98	41.72	40.71	41.53	74,967	+0.31(+0.75%)
Nov 12, 2009	41.68	41.91	41.02	41.22	94,386	-0.46(-1.10%)
Nov 11, 2009	41.87	41.90	41.28	41.68	80,097	+0.16(+0.37%)
Nov 10, 2009	41.47	41.80	41.47	41.52	93,319	+0.09(+0.22%)
Nov 09, 2009	41.44	41.48	41.11	41.43	89,770	+0.18(+0.44%)
Nov 06, 2009	40.83	41.40	40.76	41.25	85,553	+0.16(+0.38%)
Nov 05, 2009	40.78	41.33	40.53	41.09	87,707	+0.51(+1.26%)
Nov 04, 2009	40.92	41.39	40.36	40.58	223,476	-0.35(-0.85%)
Nov 03, 2009	40.44	41.15	40.21	40.93	159,268	+0.34(+0.83%)

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.