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 (%)
Jul 29, 2011	54.64	56.39	54.35	56.35	220,979	+1.02(+1.84%)
Jul 28, 2011	55.48	56.15	54.96	55.33	225,587	-0.29(-0.52%)
Jul 27, 2011	58.81	58.81	55.58	55.61	472,886	-3.70(-6.23%)
Jul 26, 2011	59.39	59.67	58.95	59.31	116,231	-0.07(-0.12%)
Jul 25, 2011	60.00	60.00	59.17	59.39	135,605	-1.13(-1.87%)
Jul 22, 2011	60.74	60.78	60.46	60.52	115,529	-0.98(-1.60%)
Jul 21, 2011	60.72	61.62	60.72	61.50	47,669	+0.90(+1.48%)
Jul 20, 2011	60.97	61.07	60.21	60.60	55,482	-0.35(-0.58%)
Jul 19, 2011	60.26	61.14	60.09	60.95	117,802	+1.11(+1.86%)
Jul 18, 2011	60.28	60.29	59.57	59.84	62,999	-0.65(-1.07%)
Jul 15, 2011	60.41	60.66	60.02	60.49	104,176	+0.28(+0.46%)
Jul 14, 2011	61.40	61.60	59.97	60.21	83,531	-1.04(-1.69%)
Jul 13, 2011	61.55	62.35	61.18	61.25	84,925	-0.14(-0.23%)
Jul 12, 2011	61.15	62.13	61.15	61.39	53,885	+0.09(+0.15%)
Jul 11, 2011	61.47	61.79	61.09	61.29	72,891	-0.76(-1.22%)
Jul 08, 2011	61.48	62.13	61.48	62.05	61,365	-0.10(-0.16%)
Jul 07, 2011	61.87	62.48	61.24	62.16	75,150	+0.71(+1.16%)
Jul 06, 2011	60.88	61.66	60.88	61.44	159,510	+0.38(+0.62%)
Jul 05, 2011	61.58	61.78	60.89	61.06	92,355	-0.46(-0.75%)

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.