Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	56.41	56.59	55.83	56.37	361,631	-0.23(-0.41%)
Apr 27, 2012	55.92	56.70	55.61	56.60	240,471	+0.82(+1.47%)
Apr 26, 2012	54.63	55.79	54.54	55.78	264,356	+1.04(+1.89%)
Apr 25, 2012	54.64	55.24	54.13	54.74	250,437	+0.56(+1.03%)
Apr 24, 2012	53.62	54.56	53.62	54.18	387,081	+0.55(+1.03%)
Apr 23, 2012	54.88	54.88	53.52	53.63	465,549	-1.71(-3.09%)
Apr 20, 2012	59.79	59.79	54.76	55.34	1,121,673	-4.30(-7.21%)
Apr 19, 2012	59.23	60.02	58.93	59.64	334,893	+0.39(+0.66%)
Apr 18, 2012	59.72	59.90	59.01	59.25	252,307	-0.82(-1.37%)
Apr 17, 2012	58.59	60.27	58.53	60.07	335,504	+1.72(+2.95%)
Apr 16, 2012	58.07	58.73	57.64	58.35	173,014	+0.35(+0.60%)
Apr 13, 2012	58.22	58.47	57.99	58.01	94,193	-0.47(-0.80%)
Apr 12, 2012	58.07	59.00	57.99	58.47	201,874	+0.33(+0.56%)
Apr 11, 2012	57.78	58.62	57.35	58.15	160,255	+0.78(+1.35%)
Apr 10, 2012	58.15	58.15	57.29	57.37	229,404	-0.89(-1.52%)
Apr 09, 2012	58.31	58.52	57.45	58.26	211,546	-0.92(-1.55%)
Apr 05, 2012	58.69	59.34	58.69	59.17	124,866	+0.18(+0.30%)
Apr 04, 2012	58.74	59.21	58.67	59.00	175,348	-0.13(-0.22%)
Apr 03, 2012	59.60	59.96	58.91	59.13	162,113	-0.64(-1.08%)

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.