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 29, 2016	125.84	126.89	124.15	124.44	185,661	-1.56(-1.24%)
Feb 26, 2016	127.16	127.44	124.95	126.00	149,049	-0.92(-0.72%)
Feb 25, 2016	123.94	127.02	123.85	126.92	195,485	+3.46(+2.80%)
Feb 24, 2016	122.84	124.19	122.19	123.46	184,843	-0.64(-0.51%)
Feb 23, 2016	123.70	125.00	123.43	124.10	137,237	-0.24(-0.19%)
Feb 22, 2016	122.39	124.75	122.15	124.34	155,997	+2.00(+1.64%)
Feb 19, 2016	122.25	123.70	120.60	122.34	150,851	+0.09(+0.07%)
Feb 18, 2016	128.15	129.66	121.64	122.26	302,967	-8.24(-6.31%)
Feb 17, 2016	130.34	132.68	129.93	130.49	170,514	+0.97(+0.75%)
Feb 16, 2016	129.35	131.56	127.97	129.53	133,842	+0.88(+0.68%)
Feb 12, 2016	127.85	128.65	128.65	128.65	156,010	+2.38(+1.88%)
Feb 11, 2016	124.64	127.34	124.23	126.27	175,259	-0.21(-0.17%)
Feb 10, 2016	126.67	128.63	124.96	126.48	102,524	+0.46(+0.37%)
Feb 09, 2016	123.79	127.39	123.79	126.02	170,203	+0.96(+0.77%)
Feb 08, 2016	124.64	126.35	122.58	125.06	169,225	-1.31(-1.04%)
Feb 05, 2016	130.88	131.17	125.70	126.37	142,619	-4.72(-3.60%)
Feb 04, 2016	130.12	133.19	129.70	131.09	94,027	+0.12(+0.09%)
Feb 03, 2016	136.19	136.57	128.77	130.97	128,198	-4.21(-3.12%)
Feb 02, 2016	135.23	136.85	134.47	135.19	110,596	-1.59(-1.16%)

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.