Indicators

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	65.34	65.46	63.72	64.38	197,437	-0.91(-1.39%)
Apr 28, 2011	65.10	65.46	64.87	65.29	88,392	+0.18(+0.28%)
Apr 27, 2011	64.24	65.19	64.24	65.11	141,498	+0.84(+1.31%)
Apr 26, 2011	64.25	66.13	63.52	64.26	334,584	+2.43(+3.93%)
Apr 25, 2011	62.04	62.07	61.04	61.83	95,247	-0.56(-0.90%)
Apr 21, 2011	62.67	62.70	62.29	62.40	64,069	+0.11(+0.18%)
Apr 20, 2011	62.10	62.30	61.65	62.29	56,643	+0.93(+1.52%)
Apr 19, 2011	61.75	61.86	60.86	61.35	75,977	-0.17(-0.27%)
Apr 18, 2011	61.66	61.66	61.12	61.52	64,929	-0.79(-1.26%)
Apr 15, 2011	61.23	62.49	61.18	62.30	95,425	+0.91(+1.48%)
Apr 14, 2011	61.08	61.55	60.81	61.40	84,908	-0.09(-0.15%)
Apr 13, 2011	62.03	62.13	61.01	61.49	70,780	-0.39(-0.63%)
Apr 12, 2011	62.16	62.72	61.86	61.88	93,017	-0.80(-1.27%)
Apr 11, 2011	62.42	62.74	62.04	62.67	95,353	+0.21(+0.34%)
Apr 08, 2011	63.58	63.58	62.09	62.46	98,473	-0.88(-1.39%)
Apr 07, 2011	63.51	63.55	62.96	63.34	86,506	-0.04(-0.06%)
Apr 06, 2011	63.46	63.81	63.14	63.38	64,513	+0.04(+0.06%)
Apr 05, 2011	63.01	63.57	62.87	63.34	168,738	+0.18(+0.28%)
Apr 04, 2011	62.08	63.23	62.08	63.16	144,486	+1.04(+1.68%)

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.