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 (%)
Feb 26, 2010	49.27	49.78	49.06	49.06	171,526	-0.32(-0.65%)
Feb 25, 2010	49.27	49.63	48.70	49.39	109,324	-0.39(-0.79%)
Feb 24, 2010	49.17	49.88	49.17	49.78	117,626	+0.59(+1.19%)
Feb 23, 2010	48.66	49.51	48.19	49.19	167,893	+0.57(+1.17%)
Feb 22, 2010	48.75	48.97	48.44	48.63	193,406	-0.16(-0.32%)
Feb 19, 2010	48.37	49.79	48.37	48.78	299,220	+0.49(+1.02%)
Feb 18, 2010	48.27	48.47	47.98	48.29	239,869	-0.01(-0.02%)
Feb 17, 2010	45.89	48.37	45.84	48.30	273,146	+1.45(+3.10%)
Feb 16, 2010	45.60	46.95	45.57	46.85	210,346	+1.69(+3.74%)
Feb 12, 2010	44.04	45.15	45.15	45.15	123,953	+0.89(+2.00%)
Feb 11, 2010	43.76	44.33	43.44	44.27	65,747	+0.49(+1.13%)
Feb 10, 2010	43.75	44.04	43.35	43.77	53,539	-0.21(-0.48%)
Feb 09, 2010	43.54	44.13	43.44	43.98	88,496	+0.73(+1.69%)
Feb 08, 2010	43.44	43.74	43.17	43.25	55,403	-0.35(-0.80%)
Feb 05, 2010	42.88	43.74	42.42	43.60	100,840	+0.70(+1.64%)
Feb 04, 2010	42.96	43.54	42.83	42.90	178,712	-0.16(-0.38%)
Feb 03, 2010	42.99	43.21	42.64	43.06	320,767	+0.07(+0.17%)
Feb 02, 2010	42.89	43.31	42.56	42.99	82,158	+0.10(+0.23%)

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.