Indicators

Chemed Inc (NY: CHE )

559.38 +1.26 (+0.23%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	52.24	52.90	52.23	52.24	120,435	-0.77(-1.45%)
May 27, 2010	53.17	53.34	52.44	53.02	309,747	+0.63(+1.21%)
May 26, 2010	52.38	53.80	52.11	52.38	892	-0.49(-0.92%)
May 25, 2010	51.94	53.13	51.81	52.87	415,355	+0.77(+1.48%)
May 24, 2010	49.09	52.79	49.09	52.10	516,016	+2.91(+5.92%)
May 21, 2010	48.36	49.78	48.33	49.18	187,364	+0.03(+0.06%)
May 20, 2010	49.72	50.41	49.10	49.16	156,173	-1.75(-3.44%)
May 19, 2010	51.21	51.48	50.55	50.91	90,611	-0.37(-0.71%)
May 18, 2010	52.22	52.22	51.02	51.27	108,476	-0.71(-1.36%)
May 17, 2010	51.30	51.99	50.57	51.98	150,449	+0.99(+1.94%)
May 14, 2010	50.99	51.04	50.35	50.99	100,239	-0.10(-0.20%)
May 13, 2010	50.95	51.59	50.75	51.09	113,356	-0.14(-0.27%)
May 12, 2010	50.52	51.29	50.20	51.23	137,061	+0.91(+1.80%)
May 11, 2010	49.93	50.69	49.80	50.32	4,197	+1.23(+2.50%)
May 10, 2010	48.21	49.24	48.14	49.09	104,242	+2.09(+4.44%)
May 07, 2010	48.58	48.58	46.74	47.00	190,004	-1.57(-3.23%)
May 06, 2010	49.51	50.21	44.65	48.57	180,256	-1.07(-2.16%)
May 05, 2010	49.66	49.77	49.40	49.64	132,377	-0.03(-0.06%)
May 04, 2010	50.16	50.16	49.35	49.67	6,248	-1.16(-2.29%)

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.