Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	16.56	16.57	16.06	16.32	111,155	-0.31(-1.84%)
Feb 25, 2005	16.32	16.65	16.29	16.62	91,462	+0.24(+1.47%)
Feb 24, 2005	16.03	16.38	15.91	16.38	121,220	+0.39(+2.41%)
Feb 23, 2005	16.43	16.50	15.98	16.00	342,874	-0.43(-2.63%)
Feb 22, 2005	16.54	16.54	16.32	16.43	81,178	-0.13(-0.79%)
Feb 18, 2005	16.40	16.72	16.40	16.56	169,139	+0.33(+2.06%)
Feb 17, 2005	16.39	16.39	16.22	16.22	98,245	-0.13(-0.78%)
Feb 16, 2005	16.27	16.36	16.12	16.35	107,435	+0.03(+0.20%)
Feb 15, 2005	16.26	16.37	16.22	16.32	79,427	+0.03(+0.21%)
Feb 14, 2005	16.32	16.35	16.22	16.29	43,324	-0.00(-0.01%)
Feb 11, 2005	16.24	16.49	16.22	16.29	184,237	+0.00(+0.01%)
Feb 10, 2005	16.36	16.41	16.18	16.29	85,992	-0.00(-0.01%)
Feb 09, 2005	16.34	16.50	16.14	16.29	87,304	-0.01(-0.06%)
Feb 08, 2005	16.31	16.32	16.22	16.30	56,234	-0.04(-0.22%)
Feb 07, 2005	16.37	16.37	16.19	16.33	101,527	+0.03(+0.15%)
Feb 04, 2005	16.13	16.42	16.11	16.31	91,899	+0.16(+1.00%)
Feb 03, 2005	16.27	16.34	16.01	16.15	135,005	-0.17(-1.02%)
Feb 02, 2005	16.41	16.66	16.09	16.31	185,988	-0.14(-0.85%)

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.