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 (%)
Feb 28, 2006	52.03	51.70	50.23	50.64	236,817	-1.40(-2.69%)
Feb 27, 2006	51.15	52.37	51.10	52.03	227,949	+0.43(+0.83%)
Feb 24, 2006	50.92	51.94	50.34	51.60	162,695	+0.56(+1.09%)
Feb 23, 2006	50.51	52.24	49.98	51.05	305,136	+0.43(+0.85%)
Feb 22, 2006	48.86	51.34	48.44	50.62	455,789	+0.79(+1.60%)
Feb 21, 2006	50.60	50.51	48.92	49.82	344,770	+0.10(+0.20%)
Feb 17, 2006	49.46	49.96	49.40	49.72	192,694	+0.26(+0.54%)
Feb 16, 2006	49.00	49.71	48.86	49.46	88,355	+0.43(+0.88%)
Feb 15, 2006	48.04	49.08	47.95	49.03	92,296	+0.91(+1.90%)
Feb 14, 2006	47.42	48.64	46.01	48.12	243,496	+0.90(+1.90%)
Feb 13, 2006	47.04	47.65	46.81	47.22	232,000	-0.05(-0.10%)
Feb 10, 2006	46.75	47.71	46.35	47.27	136,419	-0.35(-0.73%)
Feb 09, 2006	46.86	48.24	46.76	47.61	148,900	+0.95(+2.04%)
Feb 08, 2006	47.27	47.36	46.40	46.66	111,347	-0.49(-1.05%)
Feb 07, 2006	47.39	48.74	47.02	47.16	151,637	-0.23(-0.48%)
Feb 06, 2006	46.69	47.48	45.70	47.39	132,149	+0.13(+0.27%)
Feb 03, 2006	47.95	47.95	46.88	47.26	116,711	-0.69(-1.45%)
Feb 02, 2006	48.58	48.95	47.40	47.95	235,832	-0.22(-0.46%)

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.