Indicators

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	193.52	197.71	193.52	197.60	109,704	+4.08(+2.11%)
Sep 28, 2017	192.52	194.37	192.28	193.52	72,165	+0.76(+0.40%)
Sep 27, 2017	190.25	193.57	187.17	192.76	120,195	+2.90(+1.52%)
Sep 26, 2017	190.66	190.81	188.56	189.86	82,110	+0.09(+0.05%)
Sep 25, 2017	187.05	190.27	186.56	189.77	80,730	+2.14(+1.14%)
Sep 22, 2017	186.78	188.44	185.54	187.63	71,287	+1.10(+0.59%)
Sep 21, 2017	186.40	188.14	185.34	186.54	77,872	+0.25(+0.14%)
Sep 20, 2017	183.76	186.62	181.99	186.28	101,967	+2.46(+1.34%)
Sep 19, 2017	189.36	189.87	182.44	183.82	114,939	-5.38(-2.84%)
Sep 18, 2017	191.74	193.32	189.06	189.20	100,253	-2.37(-1.24%)
Sep 15, 2017	189.43	192.65	188.61	191.56	216,321	+2.60(+1.38%)
Sep 14, 2017	188.10	189.11	185.95	188.96	67,211	+0.57(+0.30%)
Sep 13, 2017	187.97	188.85	187.82	188.40	59,276	-0.65(-0.34%)
Sep 12, 2017	189.65	189.85	187.79	189.04	43,835	-0.37(-0.20%)
Sep 11, 2017	189.24	190.68	188.18	189.41	73,619	+1.19(+0.63%)
Sep 08, 2017	189.02	190.09	188.03	188.22	97,563	-0.96(-0.51%)
Sep 07, 2017	192.18	192.93	189.11	189.18	112,861	-3.15(-1.64%)
Sep 06, 2017	192.66	195.16	190.14	192.33	78,024	+0.39(+0.20%)
Sep 05, 2017	192.40	193.83	190.41	191.94	87,610	-1.09(-0.57%)

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.