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 29, 2012	58.58	58.62	57.48	57.75	212,646	-0.56(-0.96%)
Feb 28, 2012	58.55	58.77	58.06	58.31	202,192	-0.01(-0.02%)
Feb 27, 2012	58.25	58.51	57.67	58.32	170,580	+0.03(+0.05%)
Feb 24, 2012	58.39	58.45	58.13	58.30	175,106	-0.09(-0.16%)
Feb 23, 2012	58.08	58.53	58.00	58.39	295,221	+0.42(+0.73%)
Feb 22, 2012	58.35	58.49	57.95	57.97	157,646	-0.42(-0.72%)
Feb 21, 2012	58.30	59.02	57.84	58.39	232,880	+0.06(+0.10%)
Feb 17, 2012	59.56	59.94	58.15	58.33	273,639	-1.18(-1.99%)
Feb 16, 2012	58.41	61.50	57.32	59.52	676,157	+1.11(+1.90%)
Feb 15, 2012	54.96	58.43	54.96	58.41	760,428	+3.98(+7.31%)
Feb 14, 2012	53.24	54.69	52.55	54.43	340,451	+1.09(+2.04%)
Feb 13, 2012	53.96	53.96	52.61	53.34	398,490	-0.19(-0.35%)
Feb 10, 2012	53.32	54.01	53.07	53.52	225,352	-0.23(-0.43%)
Feb 09, 2012	54.47	54.94	53.45	53.76	195,967	-0.68(-1.25%)
Feb 08, 2012	54.21	54.76	53.96	54.44	83,911	+0.40(+0.74%)
Feb 07, 2012	53.95	54.18	53.69	54.04	120,951	+0.07(+0.14%)
Feb 06, 2012	54.44	54.51	53.87	53.96	161,435	-0.77(-1.41%)
Feb 03, 2012	54.96	55.22	54.56	54.74	138,295	+0.42(+0.77%)
Feb 02, 2012	53.39	54.34	52.85	54.32	143,150	+0.94(+1.76%)

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.