Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	149.57	151.49	148.67	149.33	126,856	+0.40(+0.27%)
Nov 27, 2015	149.56	151.13	148.53	148.94	35,859	-0.30(-0.20%)
Nov 25, 2015	148.10	149.24	149.24	149.24	89,176	+1.28(+0.86%)
Nov 24, 2015	147.56	149.53	146.85	147.96	106,902	-0.11(-0.07%)
Nov 23, 2015	146.92	148.80	145.66	148.07	89,300	+0.65(+0.44%)
Nov 20, 2015	145.51	148.33	144.49	147.42	114,457	+2.75(+1.90%)
Nov 19, 2015	146.27	146.50	143.94	144.67	123,698	-1.94(-1.33%)
Nov 18, 2015	144.32	146.87	143.54	146.62	146,663	+2.84(+1.98%)
Nov 17, 2015	143.54	144.79	142.56	143.78	97,363	-0.01(-0.01%)
Nov 16, 2015	143.01	144.12	141.93	143.78	89,107	+0.27(+0.19%)
Nov 13, 2015	141.12	144.00	139.66	143.51	116,747	+1.45(+1.02%)
Nov 12, 2015	144.21	144.99	141.58	142.06	146,808	-2.51(-1.74%)
Nov 11, 2015	147.62	147.62	143.95	144.58	150,884	-2.93(-1.99%)
Nov 10, 2015	146.85	148.32	145.81	147.51	172,555	+0.39(+0.26%)
Nov 09, 2015	151.62	151.91	144.21	147.12	249,714	-5.84(-3.82%)
Nov 06, 2015	152.64	153.89	149.83	152.96	155,602	+0.00(+0.00%)
Nov 05, 2015	152.54	154.53	151.88	152.96	219,238	+0.11(+0.07%)
Nov 04, 2015	151.82	153.17	150.72	152.86	141,566	+1.28(+0.85%)
Nov 03, 2015	150.49	152.42	150.37	151.57	168,456	+0.30(+0.20%)

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.