Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	105.57	107.58	105.53	105.78	95,053	+0.50(+0.47%)
Nov 26, 2014	104.55	105.28	105.28	105.28	130,116	+0.36(+0.34%)
Nov 25, 2014	104.62	105.39	102.91	104.92	124,284	+0.76(+0.73%)
Nov 24, 2014	102.98	104.35	102.84	104.17	88,235	+1.17(+1.14%)
Nov 21, 2014	105.39	105.39	102.77	102.99	136,043	-1.12(-1.08%)
Nov 20, 2014	103.81	104.23	102.79	104.12	95,381	+0.17(+0.17%)
Nov 19, 2014	103.26	105.03	102.93	103.94	269,044	+0.82(+0.79%)
Nov 18, 2014	103.63	104.58	103.07	103.13	110,812	-0.23(-0.22%)
Nov 17, 2014	102.64	103.55	102.38	103.36	121,364	+0.69(+0.67%)
Nov 14, 2014	103.55	103.64	102.23	102.67	142,639	-0.97(-0.94%)
Nov 13, 2014	105.67	106.85	103.42	103.64	201,092	-1.82(-1.73%)
Nov 12, 2014	104.37	105.62	103.74	105.46	303,339	+1.23(+1.18%)
Nov 11, 2014	104.02	104.70	103.44	104.24	404,566	+0.43(+0.42%)
Nov 10, 2014	102.01	104.00	102.01	103.80	195,548	+1.28(+1.25%)
Nov 07, 2014	102.79	103.08	101.29	102.52	191,245	-0.25(-0.24%)
Nov 06, 2014	102.10	103.53	101.80	102.77	234,393	+0.81(+0.79%)
Nov 05, 2014	101.89	102.14	100.96	101.96	167,524	+1.01(+1.00%)
Nov 04, 2014	100.00	101.81	98.91	100.96	254,777	+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.