Indicators

Chemed Inc (NY: CHE )

544.83 +1.17 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	49.23	49.74	49.02	49.03	171,657	-0.32(-0.65%)
Feb 25, 2010	49.23	49.60	48.66	49.35	109,407	-0.39(-0.79%)
Feb 24, 2010	49.13	49.84	49.13	49.74	117,715	+0.58(+1.19%)
Feb 23, 2010	48.62	49.48	48.15	49.16	168,021	+0.57(+1.17%)
Feb 22, 2010	48.71	48.93	48.41	48.59	193,553	-0.16(-0.32%)
Feb 19, 2010	48.34	49.75	48.34	48.75	299,447	+0.49(+1.02%)
Feb 18, 2010	48.23	48.44	47.94	48.25	240,051	-0.01(-0.02%)
Feb 17, 2010	45.86	48.34	45.80	48.26	273,354	+1.45(+3.10%)
Feb 16, 2010	45.57	46.92	45.54	46.81	210,506	+1.69(+3.74%)
Feb 12, 2010	44.01	45.12	45.12	45.12	124,047	+0.89(+2.00%)
Feb 11, 2010	43.72	44.30	43.40	44.23	65,797	+0.49(+1.13%)
Feb 10, 2010	43.71	44.01	43.32	43.74	53,580	-0.21(-0.48%)
Feb 09, 2010	43.50	44.10	43.40	43.95	88,564	+0.73(+1.69%)
Feb 08, 2010	43.40	43.70	43.14	43.22	55,445	-0.35(-0.80%)
Feb 05, 2010	42.85	43.70	42.39	43.57	100,917	+0.70(+1.64%)
Feb 04, 2010	42.93	43.50	42.80	42.86	178,848	-0.16(-0.38%)
Feb 03, 2010	42.96	43.17	42.60	43.03	321,011	+0.07(+0.17%)
Feb 02, 2010	42.85	43.28	42.53	42.96	82,220	+0.10(+0.23%)

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.