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 (%)
Jul 29, 2005	39.95	40.03	38.97	39.30	144,849	-0.65(-1.62%)
Jul 28, 2005	39.17	40.07	38.85	39.95	184,124	+1.11(+2.85%)
Jul 27, 2005	39.21	39.21	38.15	38.85	122,093	+0.12(+0.31%)
Jul 26, 2005	38.16	38.88	37.93	38.73	64,328	+0.73(+1.92%)
Jul 25, 2005	37.80	38.41	37.80	38.00	94,742	+0.25(+0.65%)
Jul 22, 2005	37.66	38.04	37.05	37.75	185,875	+0.09(+0.24%)
Jul 21, 2005	38.86	38.86	36.62	37.66	225,697	-1.17(-3.01%)
Jul 20, 2005	38.29	38.83	38.19	38.83	117,389	+0.36(+0.93%)
Jul 19, 2005	38.44	38.83	38.18	38.47	101,635	+0.22(+0.57%)
Jul 18, 2005	39.00	39.26	38.21	38.25	112,903	-0.77(-1.97%)
Jul 15, 2005	37.93	39.30	37.91	39.02	145,286	+0.55(+1.43%)
Jul 14, 2005	39.21	39.63	38.10	38.47	105,573	-0.65(-1.66%)
Jul 13, 2005	39.44	39.62	38.87	39.12	145,068	-0.31(-0.79%)
Jul 12, 2005	39.81	39.83	39.31	39.43	194,627	-0.37(-0.94%)
Jul 11, 2005	39.30	39.99	39.27	39.81	371,422	+0.54(+1.37%)
Jul 08, 2005	39.13	39.30	38.72	39.27	238,935	+0.20(+0.51%)
Jul 07, 2005	38.44	39.23	38.14	39.07	268,255	+0.22(+0.56%)
Jul 06, 2005	38.82	39.07	38.48	38.85	186,312	+0.00(+0.00%)
Jul 05, 2005	38.12	39.02	38.12	38.85	198,675	+0.77(+2.02%)

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.