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 28, 2017	200.07	200.53	195.63	196.55	106,966	-3.52(-1.76%)
Apr 27, 2017	191.15	210.83	191.15	200.08	256,616	+14.58(+7.86%)
Apr 26, 2017	181.81	186.42	181.81	185.50	137,022	+3.68(+2.02%)
Apr 25, 2017	182.52	184.57	180.38	181.81	72,160	+0.38(+0.21%)
Apr 24, 2017	183.36	183.36	180.19	181.43	54,781	+0.59(+0.33%)
Apr 21, 2017	180.67	181.22	179.55	180.84	44,726	+0.08(+0.04%)
Apr 20, 2017	180.73	181.36	177.06	180.76	60,934	+0.84(+0.47%)
Apr 19, 2017	177.93	182.26	177.69	179.92	50,231	+2.23(+1.26%)
Apr 18, 2017	178.70	179.33	174.16	177.69	74,363	-1.34(-0.75%)
Apr 17, 2017	178.29	180.10	177.34	179.02	63,335	+1.37(+0.77%)
Apr 13, 2017	180.14	180.46	176.77	177.66	57,729	-2.46(-1.37%)
Apr 12, 2017	182.25	185.76	178.92	180.12	38,786	-1.83(-1.00%)
Apr 11, 2017	180.10	181.95	179.63	181.94	59,065	+1.64(+0.91%)
Apr 10, 2017	178.01	181.60	177.54	180.30	59,356	+1.73(+0.97%)
Apr 07, 2017	178.16	180.08	178.00	178.57	93,165	-0.32(-0.18%)
Apr 06, 2017	177.27	179.16	176.25	178.90	49,706	+1.65(+0.93%)
Apr 05, 2017	179.22	180.30	176.41	177.25	82,658	-1.59(-0.89%)
Apr 04, 2017	178.93	182.11	177.36	178.84	83,879	-0.51(-0.28%)

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.