Indicators

Chemed Inc (NY: CHE )

558.12 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	42.50	43.18	41.68	42.26	375,360	-0.60(-1.41%)
Feb 27, 2007	41.44	43.37	41.44	42.86	409,713	-0.32(-0.74%)
Feb 26, 2007	43.13	43.56	43.13	43.18	451,233	+0.05(+0.11%)
Feb 23, 2007	43.23	43.60	42.91	43.13	606,310	-0.05(-0.13%)
Feb 22, 2007	43.60	43.60	42.65	43.19	577,646	-0.19(-0.44%)
Feb 21, 2007	42.96	46.17	42.29	43.38	2,918,646	+6.91(+18.95%)
Feb 20, 2007	36.24	37.11	36.10	36.47	536,729	+0.14(+0.38%)
Feb 16, 2007	35.82	36.53	35.55	36.33	329,411	+0.51(+1.43%)
Feb 15, 2007	35.10	35.85	35.04	35.82	517,037	+0.68(+1.92%)
Feb 14, 2007	34.37	35.36	34.37	35.15	231,996	+0.78(+2.26%)
Feb 13, 2007	34.11	34.54	33.94	34.37	231,277	+0.27(+0.78%)
Feb 12, 2007	34.51	34.60	33.92	34.10	192,220	+0.24(+0.70%)
Feb 09, 2007	33.46	34.00	33.30	33.87	491,437	+0.33(+0.98%)
Feb 08, 2007	33.00	33.63	32.91	33.54	241,889	+0.54(+1.63%)
Feb 07, 2007	33.74	33.74	32.83	33.00	506,972	-0.74(-2.19%)
Feb 06, 2007	33.35	33.88	33.12	33.74	401,289	+0.38(+1.15%)
Feb 05, 2007	33.48	33.55	33.14	33.35	240,686	-0.13(-0.38%)
Feb 02, 2007	33.73	33.88	33.33	33.48	184,234	-0.11(-0.33%)

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.