Indicators

Chemed Inc (NY: CHE )

555.32 -2.80 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	48.26	49.16	47.85	48.59	247,031	+0.60(+1.26%)
Jan 30, 2006	48.31	48.70	47.64	47.99	161,150	-0.25(-0.51%)
Jan 27, 2006	47.91	48.54	47.82	48.23	134,565	+0.32(+0.67%)
Jan 26, 2006	46.61	48.03	46.74	47.91	176,576	+1.31(+2.80%)
Jan 25, 2006	46.76	46.98	45.69	46.61	163,775	+0.23(+0.49%)
Jan 24, 2006	45.43	46.38	45.23	46.38	146,490	+1.13(+2.50%)
Jan 23, 2006	45.42	45.46	44.79	45.25	167,823	-0.17(-0.38%)
Jan 20, 2006	46.66	46.66	44.98	45.42	235,325	-1.33(-2.84%)
Jan 19, 2006	46.52	47.17	46.13	46.74	179,967	+0.29(+0.63%)
Jan 18, 2006	46.39	46.99	46.20	46.45	178,764	-0.16(-0.35%)
Jan 17, 2006	46.95	46.95	46.16	46.62	186,750	-0.53(-1.12%)
Jan 13, 2006	46.78	47.56	46.75	47.15	254,361	+0.27(+0.57%)
Jan 12, 2006	47.97	48.08	46.64	46.88	242,764	-1.11(-2.30%)
Jan 11, 2006	48.15	48.67	47.28	47.99	206,114	-0.26(-0.53%)
Jan 10, 2006	48.61	48.87	46.85	48.24	332,474	-2.11(-4.19%)
Jan 09, 2006	50.04	50.49	49.73	50.36	312,016	+0.62(+1.25%)
Jan 06, 2006	49.27	49.82	48.26	49.73	166,182	+0.20(+0.41%)
Jan 05, 2006	47.99	50.23	47.88	49.53	359,388	+1.44(+3.00%)
Jan 04, 2006	47.67	48.68	47.44	48.09	295,278	+0.37(+0.79%)

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.