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 (%)
Jun 30, 2014	88.97	89.96	87.99	89.66	212,282	+0.66(+0.74%)
Jun 27, 2014	87.45	89.31	87.31	89.00	228,507	+1.32(+1.51%)
Jun 26, 2014	86.27	87.70	85.87	87.68	198,642	+1.41(+1.63%)
Jun 25, 2014	85.63	86.92	85.36	86.27	202,098	+0.23(+0.27%)
Jun 24, 2014	86.89	87.17	85.81	86.04	179,722	-0.91(-1.05%)
Jun 23, 2014	87.18	88.19	86.35	86.95	133,932	-0.45(-0.51%)
Jun 20, 2014	87.30	87.74	86.69	87.40	225,104	+0.05(+0.05%)
Jun 19, 2014	87.16	87.59	86.70	87.35	71,816	+0.37(+0.43%)
Jun 18, 2014	87.13	87.38	86.04	86.98	135,729	-0.31(-0.35%)
Jun 17, 2014	86.23	87.54	85.71	87.29	178,115	+0.92(+1.06%)
Jun 16, 2014	86.34	86.71	85.86	86.37	169,038	-0.10(-0.11%)
Jun 13, 2014	86.12	86.78	85.71	86.46	181,922	+0.33(+0.38%)
Jun 12, 2014	86.10	86.44	85.43	86.14	103,778	-0.08(-0.09%)
Jun 11, 2014	86.39	86.82	85.56	86.22	131,064	-0.61(-0.71%)
Jun 10, 2014	86.95	87.29	86.28	86.83	136,214	+0.83(+0.97%)
Jun 06, 2014	85.93	86.77	85.69	86.00	145,701	+0.28(+0.32%)
Jun 05, 2014	84.18	86.44	84.06	85.72	106,944	+1.66(+1.98%)
Jun 04, 2014	84.16	84.69	83.51	84.05	197,923	-0.13(-0.16%)
Jun 03, 2014	84.17	85.68	83.48	84.19	433,019	+0.02(+0.02%)

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.