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 (%)
Feb 29, 2016	125.93	126.99	124.25	124.54	185,520	-1.56(-1.24%)
Feb 26, 2016	127.26	127.54	125.04	126.10	148,936	-0.92(-0.73%)
Feb 25, 2016	124.03	127.11	123.95	127.02	195,337	+3.46(+2.80%)
Feb 24, 2016	122.93	124.28	122.28	123.56	184,702	-0.64(-0.51%)
Feb 23, 2016	123.79	125.09	123.52	124.20	137,133	-0.24(-0.19%)
Feb 22, 2016	122.48	124.84	122.24	124.44	155,879	+2.00(+1.64%)
Feb 19, 2016	122.34	123.79	120.69	122.44	150,737	+0.09(+0.07%)
Feb 18, 2016	128.25	129.76	121.73	122.35	302,738	-8.24(-6.31%)
Feb 17, 2016	130.44	132.78	130.03	130.59	170,385	+0.97(+0.75%)
Feb 16, 2016	129.45	131.66	128.07	129.62	133,741	+0.88(+0.68%)
Feb 12, 2016	127.95	128.74	128.74	128.74	155,891	+2.38(+1.88%)
Feb 11, 2016	124.74	127.43	124.32	126.36	175,127	-0.21(-0.17%)
Feb 10, 2016	126.77	128.72	125.06	126.58	102,447	+0.46(+0.37%)
Feb 09, 2016	123.89	127.48	123.89	126.11	170,074	+0.96(+0.77%)
Feb 08, 2016	124.74	126.45	122.67	125.15	169,097	-1.32(-1.04%)
Feb 05, 2016	130.98	131.27	125.79	126.47	142,511	-4.72(-3.60%)
Feb 04, 2016	130.22	133.29	129.80	131.19	93,955	+0.12(+0.09%)
Feb 03, 2016	136.29	136.68	128.87	131.07	128,101	-4.22(-3.12%)
Feb 02, 2016	135.33	136.96	134.58	135.29	110,512	-1.59(-1.16%)

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.