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 31, 2017	196.13	196.13	192.36	193.02	108,177	-2.42(-1.24%)
Jul 28, 2017	196.46	198.67	194.88	195.44	143,352	-1.44(-0.73%)
Jul 27, 2017	198.93	201.03	195.51	196.88	152,469	-0.98(-0.49%)
Jul 26, 2017	196.34	205.08	191.67	197.85	284,364	-0.21(-0.10%)
Jul 25, 2017	200.88	204.04	197.36	198.06	129,503	-1.99(-1.00%)
Jul 24, 2017	198.72	201.31	197.61	200.05	125,910	+1.24(+0.62%)
Jul 21, 2017	199.90	201.02	197.76	198.81	105,104	+0.09(+0.04%)
Jul 20, 2017	198.11	199.69	197.68	198.72	128,000	+1.27(+0.64%)
Jul 19, 2017	197.69	199.12	196.59	197.46	103,520	+0.04(+0.02%)
Jul 18, 2017	200.88	200.88	197.25	197.42	92,721	-3.66(-1.82%)
Jul 17, 2017	202.21	204.01	200.15	201.08	103,880	-0.55(-0.27%)
Jul 14, 2017	197.91	202.18	196.87	201.63	103,572	+3.71(+1.88%)
Jul 13, 2017	198.64	199.04	196.16	197.91	151,338	-0.74(-0.37%)
Jul 12, 2017	201.57	202.95	197.74	198.66	106,873	-2.27(-1.13%)
Jul 11, 2017	199.46	201.84	198.22	200.92	140,623	+2.74(+1.38%)
Jul 10, 2017	200.00	202.02	197.32	198.19	100,803	-2.17(-1.08%)
Jul 07, 2017	197.40	200.83	196.38	200.36	75,134	+3.66(+1.86%)
Jul 06, 2017	200.03	200.35	196.23	196.69	155,196	-4.60(-2.29%)
Jul 05, 2017	200.01	202.97	197.03	201.30	92,183	+1.25(+0.63%)

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.