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 31, 2017	195.99	195.99	192.22	192.88	108,257	-2.42(-1.24%)
Jul 28, 2017	196.31	198.52	194.73	195.30	143,458	-1.44(-0.73%)
Jul 27, 2017	198.78	200.88	195.37	196.73	152,582	-0.98(-0.49%)
Jul 26, 2017	196.19	204.93	191.53	197.71	284,575	-0.20(-0.10%)
Jul 25, 2017	200.73	203.89	197.21	197.91	129,598	-1.99(-1.00%)
Jul 24, 2017	198.57	201.16	197.47	199.91	126,003	+1.24(+0.62%)
Jul 21, 2017	199.75	200.87	197.61	198.67	105,182	+0.09(+0.04%)
Jul 20, 2017	197.96	199.54	197.53	198.58	128,095	+1.27(+0.64%)
Jul 19, 2017	197.54	198.97	196.45	197.31	103,596	+0.04(+0.02%)
Jul 18, 2017	200.73	200.73	197.10	197.27	92,789	-3.66(-1.82%)
Jul 17, 2017	202.06	203.86	200.00	200.93	103,957	-0.55(-0.27%)
Jul 14, 2017	197.77	202.03	196.72	201.48	103,649	+3.71(+1.88%)
Jul 13, 2017	198.49	198.89	196.01	197.77	151,450	-0.74(-0.37%)
Jul 12, 2017	201.42	202.80	197.59	198.51	106,952	-2.27(-1.13%)
Jul 11, 2017	199.31	201.69	198.07	200.78	140,727	+2.74(+1.38%)
Jul 10, 2017	199.85	201.87	197.18	198.04	100,878	-2.17(-1.08%)
Jul 07, 2017	197.25	200.68	196.23	200.21	75,189	+3.66(+1.86%)
Jul 06, 2017	199.88	200.20	196.09	196.55	155,311	-4.60(-2.29%)
Jul 05, 2017	199.86	202.82	196.89	201.15	92,251	+1.25(+0.63%)

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.