Indicators

Chemed Inc (NY: CHE )

555.37 +0.05 (+0.01%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	15.74	16.50	15.62	16.37	309,828	+0.83(+5.32%)
Jan 28, 2005	15.96	15.96	15.14	15.54	227,557	-0.42(-2.65%)
Jan 27, 2005	15.55	15.97	15.55	15.96	85,771	+0.41(+2.66%)
Jan 26, 2005	15.44	15.66	15.34	15.55	56,014	+0.14(+0.92%)
Jan 25, 2005	15.43	15.53	15.39	15.41	98,243	-0.02(-0.12%)
Jan 24, 2005	15.54	15.63	15.26	15.42	108,965	-0.12(-0.75%)
Jan 21, 2005	15.78	15.79	15.54	15.54	92,773	-0.22(-1.42%)
Jan 20, 2005	15.94	15.95	15.75	15.77	140,035	-0.23(-1.43%)
Jan 19, 2005	15.96	16.11	15.90	15.99	217,711	+0.09(+0.56%)
Jan 18, 2005	15.98	16.01	15.45	15.90	152,507	-0.13(-0.81%)
Jan 14, 2005	15.39	16.44	15.39	16.03	445,050	+0.87(+5.76%)
Jan 13, 2005	15.07	15.54	15.00	15.16	192,330	+0.06(+0.41%)
Jan 12, 2005	14.94	15.12	14.80	15.10	250,313	+0.10(+0.69%)
Jan 11, 2005	14.94	15.09	14.84	15.00	156,227	+0.03(+0.20%)
Jan 10, 2005	14.84	15.04	14.83	14.97	135,659	+0.09(+0.61%)
Jan 07, 2005	15.06	15.08	14.88	14.88	139,160	-0.15(-1.02%)
Jan 06, 2005	15.04	15.09	14.64	15.03	174,169	-0.04(-0.27%)
Jan 05, 2005	14.96	15.17	14.90	15.07	228,651	-0.01(-0.08%)
Jan 04, 2005	15.05	15.24	14.94	15.08	170,011	-0.02(-0.15%)

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.