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, 2008	36.01	37.23	35.90	37.23	138,064	+1.24(+3.45%)
Nov 26, 2008	33.75	36.21	33.65	35.99	365,916	+1.74(+5.09%)
Nov 25, 2008	34.69	35.43	33.79	34.24	245,932	-0.82(-2.34%)
Nov 24, 2008	34.25	35.23	33.89	35.06	264,103	+1.30(+3.84%)
Nov 21, 2008	33.95	34.35	30.95	33.77	616,236	+0.26(+0.76%)
Nov 20, 2008	34.40	35.84	33.39	33.51	509,563	-1.26(-3.62%)
Nov 19, 2008	36.42	36.65	34.76	34.77	202,410	-1.75(-4.80%)
Nov 18, 2008	36.80	37.62	35.39	36.53	184,315	-0.27(-0.74%)
Nov 17, 2008	36.26	37.69	36.13	36.80	264,555	+0.33(+0.90%)
Nov 14, 2008	38.59	38.83	36.47	36.47	420,530	-2.65(-6.77%)
Nov 13, 2008	36.20	39.12	35.58	39.12	278,486	+3.00(+8.32%)
Nov 12, 2008	37.57	38.09	36.11	36.11	367,288	-1.78(-4.70%)
Nov 11, 2008	38.17	39.16	37.33	37.90	266,474	-0.57(-1.47%)
Nov 10, 2008	39.55	40.69	38.28	38.46	305,374	-0.36(-0.92%)
Nov 07, 2008	39.61	40.09	38.46	38.82	215,858	-0.57(-1.44%)
Nov 06, 2008	38.46	40.19	38.44	39.38	366,572	+0.79(+2.06%)
Nov 05, 2008	40.86	41.46	38.32	38.59	328,255	-2.59(-6.30%)
Nov 04, 2008	41.26	41.46	40.17	41.18	210,953	+0.12(+0.29%)

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.