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, 2006	33.50	33.78	33.36	33.62	421,974	+0.20(+0.60%)
Jul 28, 2006	32.77	33.57	32.64	33.42	744,608	+1.43(+4.46%)
Jul 27, 2006	32.91	32.91	31.71	31.99	994,270	+0.99(+3.18%)
Jul 26, 2006	34.11	34.17	30.58	31.00	2,288,309	-3.71(-10.69%)
Jul 25, 2006	34.05	34.97	34.05	34.72	465,954	+0.78(+2.29%)
Jul 24, 2006	33.13	34.08	32.84	33.94	688,593	+0.80(+2.43%)
Jul 21, 2006	34.00	34.04	33.13	33.13	647,457	-0.89(-2.61%)
Jul 20, 2006	35.74	35.92	33.76	34.02	547,242	-1.58(-4.44%)
Jul 19, 2006	35.49	36.07	34.93	35.60	688,265	+0.11(+0.31%)
Jul 18, 2006	34.91	36.09	34.89	35.49	1,091,859	+1.09(+3.16%)
Jul 17, 2006	36.60	36.70	34.40	34.40	1,229,709	-2.29(-6.25%)
Jul 14, 2006	42.23	42.78	35.51	36.70	2,515,433	-9.46(-20.50%)
Jul 13, 2006	47.02	47.26	45.95	46.16	412,346	-1.22(-2.58%)
Jul 12, 2006	48.49	48.63	47.32	47.38	233,032	-1.20(-2.46%)
Jul 11, 2006	49.01	49.01	47.77	48.58	240,581	-0.64(-1.30%)
Jul 10, 2006	49.13	50.29	49.04	49.22	101,089	+0.18(+0.37%)
Jul 07, 2006	49.75	50.16	48.91	49.04	157,214	-0.91(-1.83%)
Jul 06, 2006	50.45	50.77	49.40	49.95	217,934	+0.08(+0.16%)
Jul 05, 2006	49.60	50.58	49.58	49.87	166,404	+0.05(+0.09%)

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.