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 (%)
Nov 28, 2014	105.49	107.50	105.45	105.70	95,124	+0.50(+0.47%)
Nov 26, 2014	104.47	105.20	105.20	105.20	130,212	+0.36(+0.34%)
Nov 25, 2014	104.54	105.31	102.83	104.85	124,376	+0.76(+0.73%)
Nov 24, 2014	102.91	104.27	102.76	104.09	88,301	+1.17(+1.14%)
Nov 21, 2014	105.31	105.31	102.70	102.92	136,144	-1.12(-1.08%)
Nov 20, 2014	103.73	104.16	102.72	104.04	95,452	+0.17(+0.17%)
Nov 19, 2014	103.19	104.95	102.85	103.87	269,243	+0.82(+0.79%)
Nov 18, 2014	103.55	104.50	103.00	103.05	110,894	-0.23(-0.22%)
Nov 17, 2014	102.56	103.47	102.31	103.28	121,454	+0.69(+0.67%)
Nov 14, 2014	103.47	103.56	102.15	102.59	142,744	-0.97(-0.94%)
Nov 13, 2014	105.60	106.77	103.34	103.56	201,241	-1.82(-1.73%)
Nov 12, 2014	104.29	105.54	103.66	105.39	303,563	+1.23(+1.18%)
Nov 11, 2014	103.94	104.62	103.36	104.16	404,865	+0.43(+0.42%)
Nov 10, 2014	101.94	103.92	101.94	103.73	195,693	+1.28(+1.25%)
Nov 07, 2014	102.71	103.01	101.22	102.44	191,387	-0.25(-0.24%)
Nov 06, 2014	102.02	103.45	101.72	102.69	234,566	+0.80(+0.79%)
Nov 05, 2014	101.81	102.06	100.88	101.89	167,648	+1.01(+1.00%)
Nov 04, 2014	99.92	101.73	98.83	100.88	254,965	+0.63(+0.63%)

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.