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 (%)
Sep 29, 2006	30.16	30.62	28.80	29.46	4,503,915	-6.10(-17.15%)
Sep 28, 2006	35.62	35.83	35.25	35.57	167,951	-0.03(-0.08%)
Sep 27, 2006	35.30	35.71	35.14	35.59	247,328	+0.22(+0.62%)
Sep 26, 2006	34.71	35.56	34.40	35.37	161,929	+0.71(+2.06%)
Sep 25, 2006	34.25	35.05	34.18	34.66	139,265	+0.49(+1.44%)
Sep 22, 2006	34.62	34.64	33.97	34.17	209,117	-0.51(-1.47%)
Sep 21, 2006	35.55	35.55	34.59	34.68	243,386	-0.91(-2.57%)
Sep 20, 2006	35.28	35.78	35.24	35.59	155,907	+0.41(+1.17%)
Sep 19, 2006	35.13	35.18	34.33	35.18	253,897	+0.05(+0.16%)
Sep 18, 2006	35.38	36.03	35.07	35.13	217,110	-0.95(-2.63%)
Sep 15, 2006	36.39	36.49	35.80	36.08	304,589	+0.23(+0.64%)
Sep 14, 2006	36.35	36.42	35.60	35.85	163,900	-0.58(-1.60%)
Sep 13, 2006	36.09	36.53	36.08	36.43	479,876	+0.26(+0.73%)
Sep 12, 2006	35.39	36.31	35.26	36.17	260,357	+0.71(+2.01%)
Sep 11, 2006	35.03	35.80	34.98	35.46	164,666	+0.29(+0.83%)
Sep 08, 2006	35.10	35.26	34.86	35.16	339,077	+0.06(+0.18%)
Sep 07, 2006	35.62	35.75	35.07	35.10	239,007	-0.57(-1.59%)
Sep 06, 2006	36.12	36.17	35.58	35.67	176,053	-0.59(-1.64%)
Sep 05, 2006	36.08	36.32	35.64	36.26	111,237	+0.12(+0.33%)

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.