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 (%)
Nov 30, 2015	149.69	151.60	148.78	149.44	126,762	+0.40(+0.27%)
Nov 27, 2015	149.68	151.24	148.64	149.05	35,833	-0.30(-0.20%)
Nov 25, 2015	148.21	149.35	149.35	149.35	89,110	+1.28(+0.86%)
Nov 24, 2015	147.67	149.64	146.96	148.07	106,823	-0.11(-0.07%)
Nov 23, 2015	147.03	148.91	145.77	148.18	89,234	+0.65(+0.44%)
Nov 20, 2015	145.62	148.44	144.60	147.53	114,372	+2.75(+1.90%)
Nov 19, 2015	146.38	146.61	144.05	144.78	123,607	-1.94(-1.33%)
Nov 18, 2015	144.42	146.98	143.65	146.73	146,554	+2.84(+1.98%)
Nov 17, 2015	143.65	144.90	142.66	143.88	97,291	-0.01(-0.01%)
Nov 16, 2015	143.12	144.23	142.03	143.89	89,041	+0.27(+0.19%)
Nov 13, 2015	141.22	144.10	139.76	143.62	116,661	+1.45(+1.02%)
Nov 12, 2015	144.32	145.10	141.69	142.17	146,699	-2.52(-1.74%)
Nov 11, 2015	147.73	147.73	144.06	144.69	150,773	-2.94(-1.99%)
Nov 10, 2015	146.95	148.43	145.92	147.62	172,428	+0.39(+0.26%)
Nov 09, 2015	151.74	152.03	144.32	147.23	249,529	-5.84(-3.82%)
Nov 06, 2015	152.75	154.00	149.94	153.08	155,487	+0.00(+0.00%)
Nov 05, 2015	152.65	154.64	152.00	153.08	219,076	+0.11(+0.07%)
Nov 04, 2015	151.94	153.28	150.83	152.97	141,461	+1.28(+0.85%)
Nov 03, 2015	150.60	152.54	150.48	151.69	168,332	+0.30(+0.20%)

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.