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 (%)
Dec 30, 2011	48.37	48.37	47.72	47.72	96,532	-0.65(-1.35%)
Dec 29, 2011	47.82	48.57	47.77	48.37	84,211	+0.62(+1.31%)
Dec 28, 2011	48.87	48.87	47.26	47.75	131,913	-1.16(-2.38%)
Dec 27, 2011	48.37	49.06	48.22	48.91	127,520	+0.42(+0.86%)
Dec 23, 2011	48.84	48.93	48.45	48.49	92,399	+0.67(+1.40%)
Dec 21, 2011	47.11	47.92	46.86	47.82	155,750	+0.49(+1.04%)
Dec 20, 2011	46.89	47.41	46.77	47.33	171,247	+1.30(+2.83%)
Dec 19, 2011	46.81	47.35	46.00	46.02	139,656	-0.62(-1.32%)
Dec 16, 2011	47.01	47.29	46.26	46.64	438,934	+0.00(+0.00%)
Dec 15, 2011	46.35	47.01	46.35	46.64	259,672	+0.58(+1.25%)
Dec 14, 2011	44.73	46.27	44.41	46.06	356,297	+1.11(+2.47%)
Dec 13, 2011	46.68	47.17	44.91	44.95	181,884	-1.60(-3.44%)
Dec 12, 2011	46.47	46.64	45.87	46.55	169,877	-0.22(-0.48%)
Dec 09, 2011	46.37	47.31	46.14	46.78	197,130	+0.61(+1.31%)
Dec 08, 2011	47.42	47.54	46.13	46.17	233,087	-1.47(-3.09%)
Dec 07, 2011	46.88	47.81	46.62	47.64	378,301	+0.57(+1.21%)
Dec 06, 2011	49.69	49.69	47.02	47.08	406,825	-2.65(-5.32%)
Dec 05, 2011	50.34	50.34	49.33	49.72	194,587	+0.07(+0.13%)
Dec 02, 2011	51.10	51.26	49.59	49.66	207,248	-1.00(-1.97%)

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.