Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	50.87	51.39	50.62	51.04	189,519	+0.05(+0.09%)
Dec 28, 2007	51.12	51.76	50.90	50.99	209,194	+0.02(+0.04%)
Dec 27, 2007	51.17	51.38	50.21	50.97	214,482	-0.30(-0.59%)
Dec 26, 2007	49.94	51.36	49.41	51.28	164,666	+1.33(+2.67%)
Dec 24, 2007	49.12	50.54	49.12	49.94	71,535	+0.50(+1.02%)
Dec 21, 2007	49.78	50.40	49.22	49.44	373,674	+0.37(+0.74%)
Dec 20, 2007	48.75	49.11	47.96	49.07	239,608	+0.51(+1.05%)
Dec 19, 2007	49.19	49.24	47.00	48.56	432,906	-0.21(-0.43%)
Dec 18, 2007	49.16	49.16	47.52	48.77	290,760	+0.12(+0.24%)
Dec 17, 2007	49.55	49.71	48.50	48.65	216,562	-1.17(-2.35%)
Dec 14, 2007	50.55	50.86	49.49	49.82	140,032	-1.17(-2.29%)
Dec 13, 2007	50.44	51.17	49.76	50.99	237,250	+0.26(+0.52%)
Dec 12, 2007	50.76	51.28	49.87	50.73	298,709	+1.25(+2.53%)
Dec 11, 2007	50.76	51.55	49.37	49.48	264,518	-1.13(-2.24%)
Dec 10, 2007	51.81	51.81	50.38	50.61	247,000	-0.83(-1.62%)
Dec 07, 2007	51.72	53.10	50.85	51.44	219,537	-0.04(-0.07%)
Dec 06, 2007	49.81	51.48	49.60	51.48	358,127	+1.65(+3.32%)
Dec 05, 2007	50.48	50.48	49.50	49.82	188,206	+0.20(+0.40%)
Dec 04, 2007	49.78	50.11	49.13	49.62	187,111	-0.18(-0.37%)

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.