Indicators

Chemed Inc (NY: CHE )

555.32 -2.80 (-0.50%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	200.06	200.52	195.62	196.55	106,968	-3.52(-1.76%)
Apr 27, 2017	191.14	210.83	191.14	200.07	256,621	+14.58(+7.86%)
Apr 26, 2017	181.80	186.42	181.80	185.49	137,024	+3.68(+2.02%)
Apr 25, 2017	182.51	184.56	180.38	181.81	72,161	+0.38(+0.21%)
Apr 24, 2017	183.35	183.35	180.18	181.43	54,782	+0.59(+0.33%)
Apr 21, 2017	180.67	181.22	179.55	180.84	44,726	+0.08(+0.04%)
Apr 20, 2017	180.73	181.35	177.06	180.76	60,935	+0.84(+0.47%)
Apr 19, 2017	177.93	182.26	177.68	179.92	50,232	+2.24(+1.26%)
Apr 18, 2017	178.70	179.32	174.16	177.68	74,364	-1.34(-0.75%)
Apr 17, 2017	178.29	180.09	177.34	179.02	63,336	+1.37(+0.77%)
Apr 13, 2017	180.13	180.46	176.77	177.65	57,730	-2.46(-1.37%)
Apr 12, 2017	182.24	185.75	178.92	180.11	38,787	-1.82(-1.00%)
Apr 11, 2017	180.09	181.95	179.63	181.94	59,066	+1.64(+0.91%)
Apr 10, 2017	178.00	181.60	177.54	180.30	59,357	+1.73(+0.97%)
Apr 07, 2017	178.15	180.07	178.00	178.57	93,166	-0.32(-0.18%)
Apr 06, 2017	177.26	179.16	176.25	178.89	49,707	+1.65(+0.93%)
Apr 05, 2017	179.22	180.29	176.41	177.24	82,659	-1.59(-0.89%)
Apr 04, 2017	178.92	182.10	177.36	178.84	83,881	-0.51(-0.28%)

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.