Indicators

Chemed Inc (NY: CHE )

555.24 -2.88 (-0.52%)

Streaming Delayed Price Updated: 10:16 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	40.85	41.46	40.11	41.30	204,358	+0.47(+1.14%)
Nov 27, 2009	40.95	41.76	40.46	40.83	88,335	-0.72(-1.74%)
Nov 25, 2009	42.05	42.05	41.41	41.55	54,310	-0.22(-0.53%)
Nov 24, 2009	42.05	42.05	41.62	41.77	91,358	-0.18(-0.44%)
Nov 23, 2009	41.81	42.51	41.70	41.95	118,396	+0.65(+1.57%)
Nov 20, 2009	41.02	41.48	40.93	41.31	80,659	+0.15(+0.36%)
Nov 19, 2009	41.73	41.73	40.97	41.16	107,699	-0.90(-2.13%)
Nov 18, 2009	42.36	42.57	41.57	42.05	54,012	-0.16(-0.39%)
Nov 17, 2009	42.29	42.69	42.19	42.22	58,979	-0.36(-0.84%)
Nov 16, 2009	41.96	42.93	41.68	42.58	155,484	+1.01(+2.44%)
Nov 13, 2009	41.01	41.75	40.74	41.56	74,911	+0.31(+0.75%)
Nov 12, 2009	41.71	41.94	41.05	41.25	94,316	-0.46(-1.10%)
Nov 11, 2009	41.90	41.93	41.31	41.71	80,038	+0.16(+0.37%)
Nov 10, 2009	41.50	41.83	41.50	41.55	93,250	+0.09(+0.22%)
Nov 09, 2009	41.47	41.52	41.14	41.46	89,704	+0.18(+0.44%)
Nov 06, 2009	40.86	41.43	40.79	41.28	85,489	+0.16(+0.38%)
Nov 05, 2009	40.81	41.36	40.56	41.12	87,643	+0.51(+1.26%)
Nov 04, 2009	40.95	41.42	40.39	40.61	223,311	-0.35(-0.85%)
Nov 03, 2009	40.47	41.18	40.24	40.96	159,151	+0.34(+0.83%)

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.