Indicators

Chemed Inc (NY: CHE )

548.16 +7.97 (+1.48%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	65.01	65.70	64.98	65.06	95,602	-0.24(-0.37%)
Sep 27, 2012	64.44	65.42	64.44	65.30	106,153	+1.04(+1.62%)
Sep 26, 2012	65.74	66.32	64.16	64.26	145,096	-1.37(-2.09%)
Sep 25, 2012	67.57	67.70	65.57	65.63	176,041	-1.59(-2.36%)
Sep 24, 2012	66.85	67.32	66.77	67.22	136,563	+0.24(+0.36%)
Sep 21, 2012	66.99	67.10	66.79	66.97	136,406	+0.06(+0.08%)
Sep 20, 2012	66.57	67.01	66.34	66.92	114,676	+0.22(+0.32%)
Sep 19, 2012	66.88	66.93	66.51	66.70	108,464	-0.18(-0.27%)
Sep 18, 2012	66.63	66.95	66.53	66.88	113,625	-0.13(-0.20%)
Sep 17, 2012	66.84	67.08	66.28	67.01	81,582	+0.07(+0.10%)
Sep 14, 2012	66.18	67.02	65.90	66.94	157,838	+0.67(+1.01%)
Sep 13, 2012	65.21	66.51	65.15	66.28	193,217	+1.00(+1.52%)
Sep 12, 2012	65.39	65.44	64.58	65.28	488,953	+0.20(+0.30%)
Sep 11, 2012	64.64	65.22	64.53	65.08	91,763	+0.42(+0.65%)
Sep 10, 2012	63.93	64.78	63.85	64.66	93,607	+0.28(+0.44%)
Sep 07, 2012	64.64	64.64	64.02	64.38	75,398	+0.10(+0.16%)
Sep 06, 2012	62.79	64.32	62.75	64.28	113,069	+1.48(+2.36%)
Sep 05, 2012	62.62	63.15	62.52	62.79	88,331	+0.00(+0.00%)

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.