Indicators

Chemed Inc (NY: CHE )

543.66 -0.51 (-0.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	33.08	33.63	32.42	33.34	203,858	+0.19(+0.58%)
Jan 30, 2007	33.78	33.79	32.81	33.15	471,218	-0.80(-2.37%)
Jan 29, 2007	33.24	34.11	33.24	33.95	91,418	+0.62(+1.86%)
Jan 26, 2007	33.14	33.47	32.82	33.33	155,795	+0.19(+0.58%)
Jan 25, 2007	33.80	33.94	32.85	33.14	172,984	-0.67(-1.97%)
Jan 24, 2007	33.82	34.02	33.00	33.80	140,577	-0.02(-0.05%)
Jan 23, 2007	32.56	33.82	32.44	33.82	400,929	+1.17(+3.58%)
Jan 22, 2007	33.62	33.80	32.56	32.65	571,943	-0.97(-2.88%)
Jan 19, 2007	33.59	33.85	33.15	33.62	339,180	-0.06(-0.19%)
Jan 18, 2007	34.25	34.25	33.44	33.69	365,347	-0.60(-1.76%)
Jan 17, 2007	34.48	34.70	34.24	34.29	155,466	-0.24(-0.69%)
Jan 16, 2007	34.48	34.85	34.26	34.53	252,250	+0.36(+1.04%)
Jan 12, 2007	34.10	34.41	33.78	34.17	142,109	+0.00(+0.00%)
Jan 11, 2007	33.04	34.17	33.04	34.17	184,370	+1.07(+3.23%)
Jan 10, 2007	32.71	33.18	32.30	33.10	235,280	+0.16(+0.50%)
Jan 09, 2007	33.55	33.55	32.38	32.94	206,376	-0.67(-1.98%)
Jan 08, 2007	33.79	33.90	33.30	33.60	151,416	-0.23(-0.67%)
Jan 05, 2007	34.11	34.22	33.39	33.83	211,522	-0.47(-1.36%)
Jan 04, 2007	34.57	34.71	34.02	34.30	230,463	-0.44(-1.26%)

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.