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 (%)
Dec 30, 2011	48.33	48.33	47.68	47.68	96,605	-0.65(-1.35%)
Dec 29, 2011	47.79	48.53	47.74	48.33	84,275	+0.62(+1.31%)
Dec 28, 2011	48.84	48.84	47.22	47.71	132,013	-1.16(-2.38%)
Dec 27, 2011	48.33	49.02	48.19	48.87	127,616	+0.42(+0.86%)
Dec 23, 2011	48.80	48.89	48.41	48.46	92,470	+0.67(+1.40%)
Dec 21, 2011	47.08	47.89	46.83	47.79	155,868	+0.49(+1.04%)
Dec 20, 2011	46.85	47.38	46.73	47.29	171,377	+1.30(+2.83%)
Dec 19, 2011	46.77	47.31	45.97	45.99	139,762	-0.61(-1.32%)
Dec 16, 2011	46.98	47.25	46.22	46.60	439,267	+0.00(+0.00%)
Dec 15, 2011	46.31	46.98	46.31	46.60	259,869	+0.58(+1.25%)
Dec 14, 2011	44.69	46.24	44.38	46.03	356,568	+1.11(+2.47%)
Dec 13, 2011	46.64	47.13	44.88	44.92	182,022	-1.60(-3.44%)
Dec 12, 2011	46.44	46.60	45.84	46.52	170,006	-0.22(-0.48%)
Dec 09, 2011	46.33	47.27	46.11	46.74	197,279	+0.61(+1.31%)
Dec 08, 2011	47.38	47.51	46.09	46.14	233,264	-1.47(-3.09%)
Dec 07, 2011	46.84	47.78	46.58	47.61	378,588	+0.57(+1.21%)
Dec 06, 2011	49.65	49.66	46.98	47.04	407,133	-2.64(-5.32%)
Dec 05, 2011	50.30	50.30	49.29	49.68	194,734	+0.07(+0.13%)
Dec 02, 2011	51.06	51.22	49.55	49.62	207,405	-1.00(-1.97%)

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.