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 27, 2009	36.64	37.13	36.11	36.36	0	-0.74(-1.99%)
Feb 26, 2009	38.77	39.01	37.00	37.10	367,867	-1.40(-3.63%)
Feb 25, 2009	40.14	40.21	38.33	38.50	330,978	-2.08(-5.13%)
Feb 24, 2009	40.20	41.15	39.62	40.58	419,929	+1.05(+2.66%)
Feb 23, 2009	41.17	41.18	39.06	39.53	381,179	-1.44(-3.52%)
Feb 20, 2009	39.98	41.31	39.47	40.97	506,510	+0.91(+2.28%)
Feb 19, 2009	40.60	40.79	39.62	40.06	363,040	-0.30(-0.75%)
Feb 18, 2009	40.98	41.04	39.80	40.36	316,087	-0.47(-1.14%)
Feb 17, 2009	39.58	41.83	39.50	40.83	1,334,315	+2.82(+7.43%)
Feb 13, 2009	37.73	40.02	37.55	38.01	628,020	+1.18(+3.20%)
Feb 12, 2009	36.18	36.95	35.48	36.83	306,991	+0.47(+1.28%)
Feb 11, 2009	37.17	37.38	35.94	36.36	460,634	-0.75(-2.02%)
Feb 10, 2009	38.08	38.26	36.66	37.11	362,131	-1.14(-2.98%)
Feb 09, 2009	38.47	38.55	37.59	38.25	264,537	-0.24(-0.62%)
Feb 06, 2009	37.58	38.55	37.22	38.49	205,167	+0.77(+2.03%)
Feb 05, 2009	37.34	38.09	37.34	37.72	155,313	+0.39(+1.05%)
Feb 04, 2009	38.90	38.90	37.24	37.33	271,142	-1.32(-3.43%)
Feb 03, 2009	38.84	38.84	37.48	38.65	361,963	+0.29(+0.76%)

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.