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 (%)
Apr 28, 2017	199.92	200.38	195.48	196.41	107,046	-3.52(-1.76%)
Apr 27, 2017	191.00	210.68	191.00	199.93	256,806	+14.57(+7.86%)
Apr 26, 2017	181.67	186.28	181.67	185.36	137,123	+3.68(+2.02%)
Apr 25, 2017	182.38	184.43	180.25	181.68	72,214	+0.38(+0.21%)
Apr 24, 2017	183.22	183.22	180.05	181.30	54,821	+0.59(+0.33%)
Apr 21, 2017	180.54	181.09	179.42	180.71	44,759	+0.08(+0.04%)
Apr 20, 2017	180.60	181.22	176.93	180.63	60,979	+0.84(+0.47%)
Apr 19, 2017	177.80	182.13	177.56	179.79	50,269	+2.23(+1.26%)
Apr 18, 2017	178.57	179.19	174.03	177.56	74,418	-1.34(-0.75%)
Apr 17, 2017	178.16	179.96	177.21	178.89	63,381	+1.36(+0.77%)
Apr 13, 2017	180.00	180.32	176.64	177.53	57,772	-2.46(-1.37%)
Apr 12, 2017	182.11	185.62	178.79	179.98	38,815	-1.82(-1.00%)
Apr 11, 2017	179.96	181.82	179.50	181.81	59,109	+1.64(+0.91%)
Apr 10, 2017	177.88	181.47	177.41	180.17	59,400	+1.73(+0.97%)
Apr 07, 2017	178.02	179.94	177.87	178.44	93,234	-0.32(-0.18%)
Apr 06, 2017	177.14	179.03	176.12	178.76	49,743	+1.65(+0.93%)
Apr 05, 2017	179.09	180.16	176.28	177.12	82,719	-1.59(-0.89%)
Apr 04, 2017	178.79	181.97	177.23	178.71	83,941	-0.51(-0.28%)

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.