Indicators

Chemed Inc (NY: CHE )

538.52 -6.31 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	88.90	89.89	87.92	89.59	212,439	+0.66(+0.74%)
Jun 27, 2014	87.38	89.25	87.24	88.93	228,676	+1.32(+1.51%)
Jun 26, 2014	86.21	87.63	85.81	87.61	198,789	+1.41(+1.63%)
Jun 25, 2014	85.57	86.86	85.30	86.21	202,247	+0.23(+0.27%)
Jun 24, 2014	86.82	87.11	85.75	85.98	179,855	-0.91(-1.05%)
Jun 23, 2014	87.12	88.12	86.29	86.89	134,032	-0.45(-0.51%)
Jun 20, 2014	87.23	87.67	86.63	87.34	225,270	+0.05(+0.05%)
Jun 19, 2014	87.10	87.53	86.64	87.29	71,869	+0.37(+0.43%)
Jun 18, 2014	87.07	87.32	85.98	86.92	135,830	-0.31(-0.35%)
Jun 17, 2014	86.17	87.47	85.64	87.22	178,247	+0.92(+1.06%)
Jun 16, 2014	86.28	86.65	85.80	86.30	169,164	-0.10(-0.11%)
Jun 13, 2014	86.06	86.71	85.64	86.40	182,056	+0.32(+0.38%)
Jun 12, 2014	86.04	86.38	85.37	86.08	103,855	-0.08(-0.09%)
Jun 11, 2014	86.32	86.75	85.49	86.15	131,161	-0.61(-0.71%)
Jun 10, 2014	86.89	87.22	86.22	86.76	136,315	+0.83(+0.97%)
Jun 06, 2014	85.86	86.71	85.63	85.93	145,809	+0.28(+0.32%)
Jun 05, 2014	84.12	86.37	84.00	85.65	107,023	+1.66(+1.98%)
Jun 04, 2014	84.10	84.63	83.45	83.99	198,069	-0.13(-0.16%)
Jun 03, 2014	84.11	85.62	83.42	84.12	433,340	+0.02(+0.02%)

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.