Indicators

Chemed Inc (NY: CHE )

544.83 +1.17 (+0.22%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	7.684	7.830	7.627	7.627	32,188	-0.01(-0.15%)
Jul 30, 2002	7.787	7.809	7.467	7.638	57,150	-0.11(-1.47%)
Jul 29, 2002	7.707	7.878	7.672	7.752	63,500	+0.10(+1.34%)
Jul 26, 2002	7.570	7.650	7.513	7.650	38,538	+0.11(+1.52%)
Jul 25, 2002	7.330	7.535	7.239	7.535	68,317	+0.25(+3.45%)
Jul 24, 2002	6.855	7.284	6.832	7.284	112,768	+0.37(+5.38%)
Jul 23, 2002	6.926	6.983	6.850	6.912	174,517	+0.00(+0.07%)
Jul 22, 2002	6.873	6.907	6.793	6.907	113,206	+0.04(+0.57%)
Jul 19, 2002	6.793	6.942	6.770	6.869	213,274	-0.13(-1.86%)
Jul 17, 2002	6.965	7.056	6.668	6.999	98,097	-0.18(-2.57%)
Jul 12, 2002	7.387	7.410	7.147	7.184	5,277,117	-0.18(-2.39%)
Jul 11, 2002	7.419	7.467	7.332	7.360	118,680	-0.11(-1.41%)
Jul 10, 2002	7.707	7.718	7.410	7.465	86,930	-0.23(-3.00%)
Jul 09, 2002	8.175	8.175	7.695	7.695	115,614	-0.49(-6.00%)
Jul 08, 2002	8.220	8.335	8.186	8.186	23,210	-0.06(-0.72%)
Jul 05, 2002	7.958	8.312	7.946	8.246	44,450	+0.29(+3.62%)
Jul 04, 2002	8.074	8.074	7.896	7.958	47,078	+0.00(+0.00%)
Jul 03, 2002	8.074	8.074	7.896	7.958	47,078	-0.14(-1.72%)
Jul 02, 2002	8.451	8.483	8.095	8.097	48,172	-0.36(-4.27%)

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.