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 (%)
Jun 28, 2013	68.66	70.12	67.97	68.59	371,186	-0.69(-1.00%)
Jun 27, 2013	70.63	71.01	69.14	69.28	310,664	-1.21(-1.72%)
Jun 26, 2013	69.97	70.59	69.93	70.50	154,856	+0.96(+1.38%)
Jun 25, 2013	69.79	70.28	68.91	69.54	157,010	+0.39(+0.56%)
Jun 24, 2013	69.01	69.72	68.65	69.15	256,167	-0.45(-0.65%)
Jun 21, 2013	69.52	70.24	69.31	69.61	355,768	+0.32(+0.46%)
Jun 20, 2013	68.49	69.73	68.49	69.28	374,034	-0.52(-0.75%)
Jun 19, 2013	70.25	70.32	69.58	69.80	280,601	-0.29(-0.42%)
Jun 18, 2013	69.15	70.20	68.88	70.10	311,412	+1.10(+1.59%)
Jun 17, 2013	69.16	69.25	68.52	69.00	184,114	+0.31(+0.45%)
Jun 14, 2013	68.92	69.16	68.19	68.69	155,215	-0.28(-0.41%)
Jun 13, 2013	68.18	69.08	67.93	68.97	141,815	+0.79(+1.15%)
Jun 12, 2013	68.00	68.86	67.68	68.18	289,117	+0.51(+0.76%)
Jun 11, 2013	67.58	68.59	67.04	67.67	130,433	-0.63(-0.93%)
Jun 10, 2013	68.06	68.80	67.74	68.31	151,927	+0.33(+0.49%)
Jun 07, 2013	67.61	68.20	67.24	67.98	215,568	+0.74(+1.10%)
Jun 06, 2013	66.91	67.25	66.81	67.24	237,033	+0.33(+0.50%)
Jun 05, 2013	66.78	67.10	66.37	66.91	385,648	+0.15(+0.23%)
Jun 04, 2013	67.12	67.24	66.20	66.75	374,119	-0.36(-0.54%)

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.