Indicators

Chemed Inc (NY: CHE )

575.24 +1.11 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	35.53	36.43	34.94	35.56	180,200	+0.32(+0.91%)
Mar 30, 2009	34.08	35.62	33.93	35.24	153,068	-0.83(-2.31%)
Mar 26, 2009	35.52	36.15	35.02	36.07	169,222	+0.90(+2.55%)
Mar 25, 2009	34.37	35.90	34.15	35.17	216,922	+1.10(+3.22%)
Mar 24, 2009	34.61	34.97	33.83	34.08	264,698	-0.91(-2.61%)
Mar 23, 2009	34.27	34.99	34.25	34.99	274,160	+1.21(+3.57%)
Mar 20, 2009	33.34	34.49	33.18	33.78	277,379	+0.66(+1.99%)
Mar 19, 2009	34.41	34.42	32.91	33.12	219,956	-1.04(-3.05%)
Mar 18, 2009	34.35	35.02	33.69	34.17	189,670	-0.32(-0.93%)
Mar 17, 2009	33.77	34.49	33.14	34.49	185,965	+0.68(+2.00%)
Mar 16, 2009	34.56	34.64	33.56	33.81	294,009	-0.56(-1.62%)
Mar 13, 2009	34.48	34.64	33.78	34.37	0	+0.18(+0.53%)
Mar 12, 2009	31.60	34.41	31.18	34.19	384,426	+2.38(+7.47%)
Mar 11, 2009	32.56	32.97	31.76	31.81	234,888	-0.72(-2.22%)
Mar 10, 2009	31.47	32.58	31.47	32.53	269,971	+1.27(+4.06%)
Mar 09, 2009	31.99	32.08	30.80	31.26	364,965	-1.01(-3.12%)
Mar 06, 2009	32.64	32.78	30.84	32.27	0	-0.38(-1.18%)
Mar 05, 2009	33.73	33.96	32.51	32.65	315,412	-1.76(-5.13%)
Mar 04, 2009	34.61	35.51	33.39	34.41	415,328	-0.67(-1.90%)

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.