Indicators

Chemed Inc (NY: CHE )

557.61 +2.28 (+0.41%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	36.66	37.16	36.13	36.39	0	-0.74(-1.99%)
Feb 26, 2009	38.80	39.04	37.03	37.13	367,595	-1.40(-3.63%)
Feb 25, 2009	40.17	40.24	38.36	38.53	330,733	-2.08(-5.13%)
Feb 24, 2009	40.23	41.18	39.65	40.61	419,618	+1.05(+2.66%)
Feb 23, 2009	41.20	41.21	39.08	39.56	380,897	-1.44(-3.52%)
Feb 20, 2009	40.01	41.34	39.50	41.00	506,135	+0.91(+2.28%)
Feb 19, 2009	40.63	40.82	39.65	40.09	362,771	-0.30(-0.75%)
Feb 18, 2009	41.01	41.07	39.83	40.39	315,853	-0.47(-1.14%)
Feb 17, 2009	39.61	41.86	39.53	40.86	1,333,328	+2.82(+7.43%)
Feb 13, 2009	37.76	40.04	37.58	38.03	627,556	+1.18(+3.20%)
Feb 12, 2009	36.21	36.97	35.51	36.85	306,764	+0.47(+1.28%)
Feb 11, 2009	37.20	37.41	35.97	36.39	460,293	-0.75(-2.02%)
Feb 10, 2009	38.11	38.29	36.69	37.14	361,863	-1.14(-2.98%)
Feb 09, 2009	38.50	38.58	37.62	38.28	264,342	-0.24(-0.62%)
Feb 06, 2009	37.60	38.58	37.25	38.52	205,015	+0.77(+2.03%)
Feb 05, 2009	37.37	38.12	37.37	37.75	155,198	+0.39(+1.05%)
Feb 04, 2009	38.93	38.93	37.27	37.36	270,941	-1.33(-3.43%)
Feb 03, 2009	38.87	38.87	37.50	38.68	361,695	+0.29(+0.76%)

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.