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 (%)
Jul 29, 2016	143.55	144.08	142.27	142.76	107,012	-0.71(-0.49%)
Jul 28, 2016	143.86	144.28	142.71	143.47	66,223	-1.08(-0.75%)
Jul 27, 2016	145.54	145.54	143.86	144.55	114,362	-1.00(-0.69%)
Jul 26, 2016	140.57	145.98	138.68	145.55	114,885	+6.48(+4.66%)
Jul 25, 2016	138.80	140.03	137.50	139.06	81,246	+0.47(+0.34%)
Jul 22, 2016	136.91	139.27	136.91	138.60	75,674	+1.44(+1.05%)
Jul 21, 2016	138.39	139.78	136.88	137.16	81,610	-1.02(-0.74%)
Jul 20, 2016	137.01	139.47	136.25	138.18	116,690	+1.04(+0.76%)
Jul 19, 2016	136.24	137.36	135.20	137.14	64,868	+0.27(+0.20%)
Jul 18, 2016	136.05	137.45	135.26	136.87	72,176	+0.57(+0.42%)
Jul 15, 2016	137.04	138.66	135.93	136.30	79,098	+0.19(+0.14%)
Jul 14, 2016	136.89	137.47	135.31	136.11	72,230	-0.20(-0.15%)
Jul 13, 2016	136.12	137.76	135.29	136.31	65,612	+0.84(+0.62%)
Jul 12, 2016	133.91	136.21	133.91	135.47	81,402	+1.66(+1.24%)
Jul 11, 2016	133.50	134.35	133.12	133.81	59,249	+0.42(+0.31%)
Jul 08, 2016	132.08	133.63	131.24	133.39	65,148	+2.15(+1.64%)
Jul 07, 2016	130.61	131.44	130.12	131.24	50,568	+0.50(+0.38%)
Jul 06, 2016	129.69	131.26	129.50	130.74	61,725	+0.36(+0.28%)
Jul 05, 2016	132.66	132.66	129.29	130.38	91,755	-2.56(-1.93%)

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.