Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	47.98	47.98	45.13	45.98	787,480	-1.97(-4.10%)
Apr 27, 2007	47.84	48.46	47.70	47.94	743,829	+0.05(+0.10%)
Apr 26, 2007	47.94	48.67	47.70	47.90	309,390	-0.07(-0.15%)
Apr 25, 2007	48.22	48.39	47.73	47.97	458,944	-0.06(-0.13%)
Apr 24, 2007	48.20	48.54	47.97	48.03	422,513	+0.00(+0.00%)
Apr 23, 2007	48.07	48.34	47.85	48.03	317,486	-0.03(-0.06%)
Apr 20, 2007	48.44	48.63	47.85	48.06	413,979	+0.09(+0.19%)
Apr 19, 2007	47.71	48.44	47.53	47.97	227,338	-0.10(-0.21%)
Apr 18, 2007	48.78	49.11	47.92	48.07	177,013	-0.83(-1.70%)
Apr 17, 2007	48.67	49.33	48.59	48.90	301,623	+0.41(+0.85%)
Apr 16, 2007	49.14	49.15	47.76	48.49	323,722	+1.08(+2.27%)
Apr 13, 2007	47.23	47.46	46.75	47.41	366,718	+0.28(+0.60%)
Apr 12, 2007	46.66	47.20	45.85	47.13	193,424	+0.45(+0.96%)
Apr 11, 2007	45.57	47.27	45.57	46.68	455,224	+1.15(+2.53%)
Apr 10, 2007	45.47	45.66	45.08	45.53	547,560	+0.59(+1.30%)
Apr 09, 2007	44.93	45.32	44.79	44.94	186,641	+0.16(+0.35%)
Apr 05, 2007	44.92	45.36	44.69	44.79	224,822	-0.09(-0.20%)
Apr 04, 2007	45.34	45.44	44.81	44.88	166,401	-0.54(-1.19%)
Apr 03, 2007	44.79	45.92	44.64	45.42	267,927	+0.63(+1.41%)

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.