Indicators

Chemed Inc (NY: CHE )

572.71 -7.65 (-1.32%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	75.23	76.06	74.96	75.54	220,855	+0.42(+0.55%)
Mar 27, 2013	74.62	75.31	73.97	75.13	132,038	+0.11(+0.15%)
Mar 26, 2013	75.07	75.64	74.47	75.01	97,963	+0.10(+0.14%)
Mar 25, 2013	74.35	75.02	74.15	74.91	214,787	+0.74(+0.99%)
Mar 22, 2013	74.03	74.49	73.65	74.17	137,020	+0.67(+0.91%)
Mar 21, 2013	73.69	74.17	73.05	73.50	99,567	-0.85(-1.14%)
Mar 20, 2013	74.53	74.99	73.93	74.35	87,401	+0.41(+0.55%)
Mar 19, 2013	73.72	74.60	73.51	73.95	121,986	+0.41(+0.55%)
Mar 18, 2013	73.62	74.28	73.20	73.54	95,291	-0.75(-1.00%)
Mar 15, 2013	74.25	74.39	73.61	74.29	194,460	+0.12(+0.17%)
Mar 14, 2013	74.51	74.51	73.46	74.16	214,016	-0.02(-0.03%)
Mar 13, 2013	74.62	75.16	74.05	74.18	121,164	-0.53(-0.71%)
Mar 12, 2013	74.45	74.91	74.32	74.71	122,630	-0.08(-0.10%)
Mar 11, 2013	74.64	75.09	74.12	74.79	251,704	-0.07(-0.09%)
Mar 08, 2013	73.67	74.95	73.53	74.85	110,786	+1.53(+2.09%)
Mar 07, 2013	73.45	73.67	73.01	73.32	61,669	-0.20(-0.27%)
Mar 06, 2013	73.62	73.70	73.09	73.52	78,771	+0.14(+0.19%)
Mar 05, 2013	73.21	73.55	72.84	73.38	104,418	+0.56(+0.77%)
Mar 04, 2013	73.11	73.62	72.20	72.82	70,765	-0.65(-0.89%)

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.