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 29, 2011	65.29	65.41	63.67	64.34	197,587	-0.91(-1.39%)
Apr 28, 2011	65.05	65.41	64.83	65.24	88,459	+0.18(+0.28%)
Apr 27, 2011	64.19	65.14	64.19	65.06	141,605	+0.84(+1.31%)
Apr 26, 2011	64.20	66.08	63.47	64.22	334,838	+2.43(+3.93%)
Apr 25, 2011	61.99	62.03	60.99	61.79	95,320	-0.56(-0.90%)
Apr 21, 2011	62.63	62.65	62.24	62.35	64,118	+0.11(+0.18%)
Apr 20, 2011	62.05	62.26	61.60	62.24	56,686	+0.93(+1.52%)
Apr 19, 2011	61.70	61.81	60.82	61.30	76,034	-0.17(-0.27%)
Apr 18, 2011	61.61	61.61	61.07	61.47	64,978	-0.79(-1.26%)
Apr 15, 2011	61.18	62.44	61.13	62.26	95,497	+0.91(+1.48%)
Apr 14, 2011	61.04	61.50	60.76	61.35	84,973	-0.09(-0.15%)
Apr 13, 2011	61.98	62.08	60.96	61.44	70,834	-0.39(-0.63%)
Apr 12, 2011	62.11	62.67	61.81	61.83	93,088	-0.79(-1.27%)
Apr 11, 2011	62.38	62.69	62.00	62.63	95,426	+0.21(+0.34%)
Apr 08, 2011	63.53	63.53	62.04	62.41	98,548	-0.88(-1.39%)
Apr 07, 2011	63.46	63.50	62.91	63.29	86,571	-0.04(-0.06%)
Apr 06, 2011	63.41	63.76	63.09	63.33	64,562	+0.04(+0.06%)
Apr 05, 2011	62.96	63.52	62.82	63.29	168,866	+0.18(+0.28%)
Apr 04, 2011	62.03	63.18	62.03	63.12	144,596	+1.04(+1.68%)

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.