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 (%)
Sep 30, 2010	52.40	53.15	51.97	52.40	1,909	-0.18(-0.34%)
Sep 29, 2010	52.43	52.82	52.43	52.58	95,173	-0.12(-0.23%)
Sep 28, 2010	52.17	52.84	51.38	52.70	231	+0.81(+1.56%)
Sep 27, 2010	52.42	52.43	51.59	51.89	45,049	-0.45(-0.86%)
Sep 24, 2010	51.47	52.37	50.86	52.35	81,870	+1.56(+3.08%)
Sep 23, 2010	51.35	52.07	50.66	50.78	961	-0.98(-1.90%)
Sep 22, 2010	51.58	51.84	51.07	51.77	64,150	+0.06(+0.12%)
Sep 21, 2010	51.89	52.19	51.56	51.70	55,307	-0.12(-0.23%)
Sep 20, 2010	50.63	51.85	50.32	51.82	111,692	+1.39(+2.75%)
Sep 17, 2010	50.43	51.55	49.66	50.43	169,439	+0.28(+0.55%)
Sep 15, 2010	49.43	50.21	49.43	50.16	88,254	+0.67(+1.36%)
Sep 14, 2010	49.59	49.79	49.34	49.48	80,637	-0.27(-0.54%)
Sep 13, 2010	48.69	49.87	48.56	49.75	125,322	+1.44(+2.99%)
Sep 10, 2010	48.10	48.53	47.97	48.31	70,067	+0.35(+0.73%)
Sep 09, 2010	48.02	48.14	47.47	47.96	42,038	+0.46(+0.97%)
Sep 08, 2010	47.52	47.80	47.18	47.50	57,863	+0.12(+0.25%)
Sep 07, 2010	48.25	48.27	47.25	47.38	781	-0.99(-2.05%)
Sep 03, 2010	48.24	48.46	47.78	48.37	63,253	+0.59(+1.23%)
Sep 02, 2010	47.55	47.88	47.15	47.78	539	+0.13(+0.27%)

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.