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 (%)
Jul 29, 2005	39.92	40.00	38.94	39.28	144,956	-0.65(-1.62%)
Jul 28, 2005	39.14	40.04	38.82	39.92	184,261	+1.11(+2.85%)
Jul 27, 2005	39.18	39.18	38.12	38.82	122,183	+0.12(+0.31%)
Jul 26, 2005	38.13	38.86	37.91	38.70	64,376	+0.73(+1.92%)
Jul 25, 2005	37.77	38.38	37.77	37.97	94,812	+0.25(+0.65%)
Jul 22, 2005	37.63	38.01	37.02	37.72	186,012	+0.09(+0.24%)
Jul 21, 2005	38.83	38.83	36.59	37.63	225,864	-1.17(-3.01%)
Jul 20, 2005	38.26	38.80	38.16	38.80	117,476	+0.36(+0.93%)
Jul 19, 2005	38.41	38.80	38.15	38.44	101,710	+0.22(+0.57%)
Jul 18, 2005	38.97	39.23	38.18	38.22	112,987	-0.77(-1.97%)
Jul 15, 2005	37.91	39.28	37.88	38.99	145,394	+0.55(+1.43%)
Jul 14, 2005	39.18	39.60	38.07	38.44	105,651	-0.65(-1.66%)
Jul 13, 2005	39.41	39.59	38.84	39.09	145,175	-0.31(-0.79%)
Jul 12, 2005	39.78	39.80	39.28	39.40	194,771	-0.37(-0.94%)
Jul 11, 2005	39.28	39.96	39.24	39.78	371,697	+0.54(+1.37%)
Jul 08, 2005	39.10	39.28	38.69	39.24	239,112	+0.20(+0.51%)
Jul 07, 2005	38.41	39.20	38.12	39.04	268,454	+0.22(+0.56%)
Jul 06, 2005	38.79	39.04	38.45	38.82	186,450	+0.00(+0.00%)
Jul 05, 2005	38.09	38.99	38.09	38.82	198,822	+0.77(+2.02%)

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.